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

74.26 +0.00 (+0.00%)
Open: 74.405 Vol: 10.65K Day's range: 74.245 - 74.43 Dec 11, 15:59 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 NEUTRAL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 74.26▼ 74.28▼ 74.30▼ 74.17▲ 74.38▼
MA10 74.26▲ 74.31▼ 74.28▼ 74.29▼ 74.53▼
MA20 74.26▼ 74.27▼ 74.18▲ 74.36▼ 74.25▲
MA50 74.31▼ 74.15▲ 74.22▲ 74.50▼ 73.31▲
MA100 74.29▼ 74.22▲ 74.38▼ 74.18▲ 73.08▲
MA200 74.19▲ 74.38▼ 74.35▼ 73.52▲ 73.30▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.013▼ 0.016▲ -0.028▼ -0.059▼
RSI 40.743▼ 52.357▲ 54.647▲ 46.354▼ 53.384▲
STOCH 80.357▲ 16.485▼ 68.512     20.832     30.687    
WILL %R -57.143     -89.474▼ -40.476     -69.565     -76.068▼
CCI -17.544     -98.488     19.281     -29.648     -86.300    
Latest Filters Detected On BND
MA $BND Price Crossed Above MA(7) Set Alert
CDL $BND Engulfing Candlestick Pattern Detected Set Alert
CDL $BND Marubozu Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
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 ...
Apella Capital Bets on Domestic Bonds With New $5.4 Million Buy of Vanguard’s BND
Monday, October 20, 2025 12:17 PM
Apella Capital increased its BND position by 72,770 shares for an estimated $5.4 million in the third quarter. After the transaction, Apella reported holding 1.6 million shares valued at $120.5 ...
BND historical stock data
date open high low close volume
11/12/25 74.405 74.43 74.245 74.26 8,456,570
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
05/12/25 74.31 74.33 74.15 74.20 7,270,931
04/12/25 74.36 74.37 74.255 74.29 7,337,759
03/12/25 74.41 74.47 74.34 74.43 9,774,004
02/12/25 74.25 74.36 74.22 74.32 6,756,934
01/12/25 74.27 74.30 74.21 74.25 6,891,545
28/11/25 74.86 74.88 74.705 74.78 4,812,064
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:10.65K
Avg Vol(3m):129.8M
1Y Chng:+3.50%
1M Chng:-0.46%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00