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

72.32 ▼ -0.22 (-0.30%)
Open: 72.54 Vol: 136.92K Day's range: 72.305 - 72.64 Aug 28, 15:59 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
NEUTRAL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 72.31▲ 72.32▲ 72.32▼ 72.50▼ 72.30▲
MA10 72.31▲ 72.34▼ 72.41▼ 72.40▼ 72.62▼
MA20 72.32▲ 72.44▼ 72.49▼ 72.36▼ 72.98▼
MA50 72.34▼ 72.52▼ 72.43▼ 72.66▼ 73.74▼
MA100 72.43▼ 72.44▼ 72.37▼ 73.01▼ 73.34▼
MA200 72.49▼ 72.37▼ 72.37▼ 73.60▼ 72.87▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ -0.015▼ -0.034▼ 0.040▲ -0.063▼
RSI 48.405▼ 33.405▼ 34.020▼ 46.658▼ 39.655▼
STOCH 25.000     3.099▼ 1.255▼ 64.356     12.466▼
WILL %R -50.000     -95.522▼ -95.522▼ -58.537     -84.685▼
CCI -12.963     -66.309     -103.022▼ 19.472     -64.957    
Latest Filters Detected On BND
RSI $BND RSI(14) Crossed Below 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
BND is flat while stocks soar, but selling now locks in the real loss
Thursday, August 20, 2026 07:55 AM
Quick ReadBND now yields nearly 4% after its price decline, and selling here locks in the loss while surrendering that income to the next buyer.TLT dropped roughly 34% over five years due to its long ...
Vanguard’s VTBIX Is the Bond Fund Hiding in the Back of Your Retirement Plan
Thursday, August 13, 2026 01:30 PM
Most 401(k) investors who pick Total Bond Market from a Vanguard plan have never actually looked at what they bought, and the fund quietly running that sleeve has a price history that challenges every ...
Your Father Retired With a Pension. You Got a 401(k) and a Brochure. These 4 ETFs Build the Pension Yourself
Tuesday, August 11, 2026 03:55 PM
JEPQ delivers a double-digit distribution yield while BND holds thousands of investment-grade bonds at a 0.04% expense ratio, anchoring the income stack. With 51% of adults fearing they'll outlive ...
BND historical stock data
date open high low close volume
28/08/26 72.54 72.645 72.305 72.32 7,694,316
27/08/26 72.59 72.6277 72.50 72.54 6,872,162
26/08/26 72.55 72.59 72.50 72.58 7,060,160
25/08/26 72.52 72.68 72.515 72.67 6,286,302
24/08/26 72.305 72.425 72.305 72.365 6,702,061
21/08/26 72.35 72.35 72.20 72.23 7,010,617
20/08/26 72.325 72.42 72.27 72.34 7,094,781
19/08/26 72.51 72.57 72.39 72.56 6,643,181
18/08/26 72.08 72.2599 72.065 72.22 6,822,821
17/08/26 72.25 72.29 72.13 72.16 7,750,381
Quote Details
52wk Low:72.065
52wk High:75.23
Vol:136.92K
Avg Vol(3m):164.8M
1Y Chng:-3.21%
1M Chng:-0.50%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00