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

74.04 ▼ -0.03 (-0.04%)
Open: 74.125 Vol: 7.45M Day's range: 74.02 - 74.16 Jan 02, 16:00 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 SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 74.06▼ 74.05▼ 74.06▼ 74.17▼ 74.10▼
MA10 74.06▼ 74.06▼ 74.07▼ 74.13▼ 74.29▼
MA20 74.05▼ 74.08▼ 74.15▼ 74.15▼ 74.33▼
MA50 74.06▼ 74.18▼ 74.14▼ 74.38▼ 73.45▲
MA100 74.08▼ 74.13▼ 74.15▼ 74.29▼ 73.11▲
MA200 74.16▼ 74.14▼ 74.27▼ 73.59▲ 73.18▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ 0.002▲ -0.015▼ 0.006▲ -0.105▼
RSI 44.214▼ 37.845▼ 37.447▼ 42.912▼ 50.462▲
STOCH 35.833     27.883     14.130▼ 74.081     22.496    
WILL %R -80.000▼ -80.000▼ -88.636▼ -57.778     -85.385▼
CCI -112.236▼ -56.911     -74.916     -53.088     -83.415    
Latest Filters Detected On BND
RSI $BND RSI(14) Crossed Below 50 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
Vanguard Total (NYSE: BND) - Share Price
Wednesday, December 10, 2025 04:53 PM
DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.
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
02/01/26 74.125 74.16 74.02 74.04 7,453,517
31/12/25 74.17 74.25 74.06 74.07 8,846,925
30/12/25 74.225 74.29 74.1825 74.27 7,743,230
29/12/25 74.26 74.30 74.21 74.30 9,105,681
26/12/25 74.25 74.2799 74.14 74.19 6,730,489
24/12/25 74.08 74.195 74.05 74.19 5,341,691
23/12/25 73.86 74.02 73.85 74.01 10,188,700
22/12/25 74.03 74.04 73.97 74.02 9,855,296
19/12/25 74.07 74.13 74.02 74.04 7,540,430
18/12/25 74.15 74.1962 74.085 74.15 6,940,506
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:7.45M
Avg Vol(3m):108.5M
1Y Chng:+2.61%
1M Chng:-0.26%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00