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

74.255 ▼ -0.525 (-0.70%)
Open: 74.27 Vol: 2.81K Day's range: 74.22 - 74.29 Dec 01, 14:48 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 BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 74.25▼ 74.25▼ 74.25▼ 74.68▼ 74.41▼
MA10 74.25▼ 74.24▲ 74.46▼ 74.49▼ 74.53▼
MA20 74.25▼ 74.46▼ 74.65▼ 74.40▼ 74.20▲
MA50 74.24▲ 74.66▼ 74.55▼ 74.52▼ 73.26▲
MA100 74.45▼ 74.53▼ 74.44▼ 74.07▲ 73.07▲
MA200 74.64▼ 74.44▼ 74.57▼ 73.46▲ 73.33▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ -0.014▼ -0.076▼ 0.027▲ -0.036▼
RSI 43.925▼ 22.854▼ 26.018▼ 43.369▼ 53.241▲
STOCH 63.889     32.079     4.434▼ 78.220     38.880    
WILL %R -66.667     -95.763▼ -96.296▼ -88.514▼ -49.185    
CCI -73.016     -39.174     -77.384     -74.773     -65.856    
Latest Filters Detected On BND
RSI $BND RSI(14) Crossed Below 50 Set Alert
MA $BND Price Crossed Below MA(50) Set Alert
MA $BND Price Crossed Below MA(26) Set Alert
MA $BND Price Crossed Below MA(13) Set Alert
MA $BND Price Crossed Below MA(7) Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
Is the stock market open today? Black Friday hours
Friday, November 28, 2025 04:18 AM
After Friday, the stock market schedule will be business as usual until the markets close early on Christmas Eve and remain closed Thursday, Dec. 25. The New York Stock Exchange will open at normal ...
BND, LYFX: Big ETF Inflows
Thursday, November 06, 2025 08:06 AM
Comparing units outstanding versus one week ago at the coverage universe of ETFs at ETF Channel, the biggest inflow was seen in the Vanguard Total Bond Market ETF, which added 40,700,000 units, or a 2 ...
XML Financial Sells Off 293K BND Shares in $21.6 Million Exit
Wednesday, October 29, 2025 03:42 PM
XML Financial, LLC sold its entire position in BND, which now represents 0% of reportable assets under management. The position previously represented 1.87% of the fund's AUM. Top holdings after the ...
BND historical stock data
date open high low close volume
01/12/25 74.28 74.29 74.22 74.245 5,448,083
28/11/25 74.86 74.88 74.705 74.78 4,812,064
26/11/25 74.78 74.90 74.68 74.90 7,327,056
25/11/25 74.70 74.8899 74.70 74.82 7,446,483
24/11/25 74.62 74.68 74.5501 74.65 5,734,438
21/11/25 74.545 74.55 74.40 74.52 6,818,362
20/11/25 74.31 74.3999 74.2935 74.34 8,461,082
19/11/25 74.34 74.365 74.20 74.23 7,527,455
18/11/25 74.33 74.38 74.18 74.26 8,009,243
17/11/25 74.21 74.28 74.19 74.20 6,908,725
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:2.81K
Avg Vol(3m):108.1M
1Y Chng:+2.05%
1M Chng:-0.98%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00