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

74.215 ▲ +0.055 (+0.07%)
Open: 74.205 Vol: 0 Day's range: 74.195 - 74.275 Nov 17, 15:05 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 74.21▲ 74.23▼ 74.24▼ 74.33▼ 74.46▼
MA10 74.22▼ 74.24▼ 74.21▲ 74.30▼ 74.47▼
MA20 74.23▼ 74.22▼ 74.26▼ 74.57▼ 74.01▲
MA50 74.24▼ 74.32▼ 74.35▼ 74.52▼ 73.18▲
MA100 74.22▼ 74.35▼ 74.42▼ 73.94▲ 73.04▲
MA200 74.26▼ 74.47▼ 74.61▼ 73.36▲ 73.41▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.003▼ 0.007▲ 0.003▲ -0.050▼ -0.030▼
RSI 40.373▼ 41.315▼ 38.898▼ 42.536▼ 54.762▲
STOCH 27.381     45.319     48.378     44.989     51.144    
WILL %R -75.000     -54.545     -80.000▼ -83.454▼ -50.269    
CCI -106.827▼ -45.722     -19.423     -71.686     -26.417    
Latest Filters Detected On BND
CDL $BND Harami Candlestick Pattern Detected Set Alert
CDL $BND Doji Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
US ETF Inflows Hit Record Pace—VOO, SPY, QQQ Drive Big Three's Dominance Of $13 Trillion Market
Monday, November 17, 2025 07:41 AM
Long-term Treasury-focused funds also saw heavy inflows, as iShares 7-10 Year Treasury Bond ETF (NASDAQ: IEF) gathered $1.64 billion and Vanguard Short-Term Treasury Index Fund ETF (NASDAQ: VGSH) ...
US ETF Inflows Hit Record Pace—VOO, SPY, QQQ Drive Big Three's Dominance Of $13 Trillion Market
Monday, November 17, 2025 07:41 AM
Long-term Treasury-focused funds also saw heavy inflows, as iShares 7-10 Year Treasury Bond ETF (NASDAQ: IEF) gathered $1.64 billion and Vanguard Short-Term Treasury Index Fund ETF (NASDAQ: VGSH) ...
4 Incredible Vanguard ETFs That Can Serve as a Complete Portfolio
Saturday, November 15, 2025 06:00 AM
As the name suggests, the Vanguard Total Stock Market ETF (NYSEMKT: VTI) provides investors with exposure to the entire stock market, including mid-cap and small-cap stocks. The fund tracks the CRSP ...
BND historical stock data
date open high low close volume
17/11/25 74.205 74.275 74.195 74.215 5,309,147
14/11/25 74.40 74.415 74.16 74.16 6,473,412
13/11/25 74.355 74.41 74.27 74.27 7,105,106
12/11/25 74.48 74.54 74.44 74.49 7,129,742
11/11/25 74.46 74.53 74.42 74.52 5,229,393
10/11/25 74.315 74.37 74.28 74.31 7,235,146
07/11/25 74.26 74.4299 74.26 74.33 7,073,176
06/11/25 74.295 74.40 74.28 74.37 6,461,208
05/11/25 74.24 74.26 74.0435 74.08 10,862,842
04/11/25 74.26 74.37 74.24 74.29 11,476,211
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:0
Avg Vol(3m):134M
1Y Chng:+1.32%
1M Chng:-0.09%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00