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

71.20 ▼ -0.27 (-0.38%)
Open: 71.27 Vol: 6.69M Day's range: 71.18 - 71.37 Sep 18, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 71.20▲ 71.21▼ 71.20▼ 71.22▼ 71.78▼
MA10 71.20▼ 71.21▼ 71.27▼ 71.42▼ 72.10▼
MA20 71.21▼ 71.28▼ 71.30▼ 71.83▼ 72.64▼
MA50 71.21▼ 71.26▼ 71.27▼ 72.20▼ 73.57▼
MA100 71.26▼ 71.31▼ 71.61▼ 72.69▼ 73.27▼
MA200 71.30▼ 71.67▼ 71.99▼ 73.40▼ 72.88▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.010▼ -0.013▼ -0.051▼ -0.134▼
RSI 45.551▼ 41.105▼ 43.634▼ 34.846▼ 29.768▼
STOCH 23.810     27.420     6.609▼ 16.501▼ 10.946▼
WILL %R -71.429     -94.828▼ -94.828▼ -86.179▼ -93.704▼
CCI -72.201     -57.663     -73.821     -68.771     -171.318▼
Latest Filters Detected On BND
MA $BND Price Crossed Below MA(7) Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
A 1-point rise in bond yields could swamp BND’s 4.7% yield
Thursday, September 17, 2026 11:22 AM
Quick ReadBND's 4.7% yield offers less cushion than it appears, given that a 1-point yield rise erases 5.7% of NAV and wipes out more than a full year of income.BND lost nearly 13% in 2022 when long ...
BND and SGOV are both safe bond ETFs, yet only one has never had a losing year
Wednesday, September 16, 2026 10:42 AM
Quick ReadBND lost value in 2022 and still shows a five-year price return of -2.71%, while SGOV has never posted a losing calendar year.Duration is the deciding factor: SGOV's T-bills mature in weeks, ...
BND historical stock data
date open high low close volume
18/09/26 71.27 71.37 71.18 71.20 6,688,400
17/09/26 71.41 71.48 71.34 71.47 7,150,009
16/09/26 71.24 71.41 71.09 71.11 7,993,000
15/09/26 71.11 71.17 71.07 71.15 12,774,655
14/09/26 71.14 71.35 71.03 71.17 11,354,030
11/09/26 71.405 71.45 71.18 71.22 9,357,334
10/09/26 71.41 71.51 71.25 71.27 11,186,760
09/09/26 71.85 71.899 71.6547 71.73 9,965,126
08/09/26 71.95 72.00 71.81 71.89 10,851,879
04/09/26 71.945 72.02 71.9201 71.95 8,164,245
Quote Details
52wk Low:71.03
52wk High:75.23
Vol:6.69M
Avg Vol(3m):152.9M
1Y Chng:-3.97%
1M Chng:-1.66%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00