Vanguard Total Bond Market Index Fund ETF Shares (BND) Stock Price

74.04 ▼ -0.11 (-0.15%)
Open: 74.07 Vol: 7.54M Day's range: 74.02 - 74.13 Dec 19, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
BND Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 74.04▼ 74.04▼ 74.05▼ 74.16▼ 74.31▼
MA10 74.05▼ 74.05▼ 74.08▼ 74.15▼ 74.45▼
MA20 74.05▼ 74.08▼ 74.13▼ 74.33▼ 74.26▼
MA50 74.05▼ 74.16▼ 74.16▼ 74.49▼ 73.35▲
MA100 74.08▼ 74.15▼ 74.19▼ 74.24▼ 73.09▲
MA200 74.13▼ 74.24▼ 74.32▼ 73.55▲ 73.26▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.002▼ -0.012▼ -0.013▼ -0.094▼
RSI 35.065▼ 37.780▼ 36.226▼ 41.867▼ 50.662▲
STOCH 33.333     16.595▼ 15.137▼ 34.309     23.950    
WILL %R -100.000▼ -92.308▼ -94.118▼ -87.755▼ -94.872▼
CCI -181.481▼ -70.223     -100.204▼ -100.050▼ -102.221▼
Latest Filters Detected On BND
MA $BND Price Crossed Below MA(13) Set Alert
MA $BND Price Crossed Below MA(7) Set Alert
CDL $BND Doji Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BND historical stock data
date open high low close volume
19/12/25 74.07 74.13 74.02 74.04 7,540,430
18/12/25 74.15 74.1962 74.085 74.15 6,940,506
17/12/25 74.18 74.27 74.17 74.24 10,071,296
16/12/25 74.12 74.27 74.06 74.26 6,999,456
15/12/25 74.17 74.235 74.08 74.12 10,495,849
12/12/25 74.045 74.0858 74.01 74.03 8,117,594
11/12/25 74.405 74.43 74.24 74.26 8,924,551
10/12/25 74.01 74.27 74.00 74.26 8,771,110
09/12/25 74.21 74.21 74.0101 74.04 6,665,233
08/12/25 74.20 74.21 73.98 74.09 8,585,743
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:7.54M
Avg Vol(3m):146.6M
1Y Chng:+3.51%
1M Chng:-0.39%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00