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

70.82 ▲ +0.01 (+0.01%)
Open: 70.71 Vol: 13.33M Day's range: 70.68 - 70.943 Oct 16, 16:00 EDT
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
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 70.82▼ 70.79▲ 70.77▲ 70.52▲ 70.56▲
MA10 70.82▼ 70.79▲ 70.81▲ 70.29▲ 71.28▼
MA20 70.79▲ 70.81▲ 70.67▲ 70.42▲ 72.08▼
MA50 70.78▲ 70.57▲ 70.39▲ 71.36▼ 73.23▼
MA100 70.81▲ 70.35▲ 70.21▲ 72.14▼ 73.17▼
MA200 70.71▲ 70.21▲ 70.68▲ 73.02▼ 72.82▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.004▲ -0.020▼ -0.011▼ 0.136▲ -0.170▼
RSI 57.507▲ 57.536▲ 62.155▲ 52.969▲ 35.643▼
STOCH 80.069▲ 42.227     40.069     85.868▲ 15.177▼
WILL %R -21.053▲ -46.000     -56.452     -13.333▲ -65.075    
CCI 40.219     26.830     3.050     196.705▲ -85.685    
Latest Filters Detected On BND
RSI $BND RSI(14) Crossed Above 50 Set Alert
MA $BND Price Crossed Above MA(26) Set Alert
▲ BREAK $BND Price Breaks 10 Days High Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
Should You Sell BND Now, or Is It the Best Bond Buy in 3 Years?
Saturday, October 17, 2026 07:50 AM
The 10-year Treasury just hit levels not seen since 2007, and BND holders are sitting on years of losses. Whether that pain is a reason to sell or the best setup for bond buyers in a generation ...
Bond market sell-off: 1 ETF I'm loading up on right now
Tuesday, October 13, 2026 10:45 AM
Now could be a good time to "buy the dip" on bonds. This bond ETF makes it easy.
Which Vanguard Bond ETF Is the Better Buy: Broad Market BND or Treasury-Focused VGIT?
Sunday, October 11, 2026 02:31 PM
Both funds charge just 0.03% in expenses, but BND offers broader corporate and government bond exposure while VGIT focuses solely on U.S. Treasuries with lower volatility.
BND historical stock data
date open high low close volume
16/10/26 70.71 70.943 70.68 70.82 13,326,214
15/10/26 70.97 71.00 70.76 70.81 12,638,700
14/10/26 70.00 70.45 69.96 70.40 15,244,600
13/10/26 70.355 70.38 70.25 70.33 15,026,087
12/10/26 70.17 70.27 70.13 70.25 10,364,500
09/10/26 70.15 70.25 70.0839 70.22 10,061,467
08/10/26 69.92 70.23 69.87 70.22 16,753,037
07/10/26 69.675 70.07 69.66 70.00 11,307,858
06/10/26 69.94 70.11 69.91 70.02 12,221,400
05/10/26 69.88 69.9486 69.72 69.88 17,488,631
Quote Details
52wk Low:69.65
52wk High:75.23
Vol:13.33M
Avg Vol(3m):182.7M
1Y Chng:-4.62%
1M Chng:-1.57%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00