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

74.085 ▼ -0.115 (-0.15%)
Open: 74.205 Vol: 0 Day's range: 73.99 - 74.205 Dec 08, 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
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 74.08▲ 74.08▲ 74.07▲ 74.27▼ 74.35▼
MA10 74.08▲ 74.06▲ 74.10▼ 74.47▼ 74.51▼
MA20 74.08▲ 74.10▼ 74.18▼ 74.40▼ 74.24▼
MA50 74.06▲ 74.23▼ 74.34▼ 74.51▼ 73.31▲
MA100 74.09▼ 74.38▼ 74.40▼ 74.14▼ 73.07▲
MA200 74.17▼ 74.39▼ 74.43▼ 73.51▲ 73.29▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▲ 0.010▲ -0.002▼ -0.038▼ -0.070▼
RSI 57.549▲ 41.057▼ 35.231▼ 40.331▼ 51.210▲
STOCH 92.500▲ 69.424     31.223     14.575▼ 28.063    
WILL %R -20.000▲ -55.814     -70.769     -89.560▼ -91.810▼
CCI 102.041▲ 35.111     -43.400     -112.878▼ -120.874▼
Latest Filters Detected On BND
▼ BREAK $BND Price Breaks 20 Days Low Set Alert
▼ BREAK $BND Price Breaks 10 Days Low Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BND historical stock data
date open high low close volume
08/12/25 74.205 74.205 73.99 74.085 8,477,880
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
26/11/25 74.78 74.90 74.68 74.90 7,327,056
25/11/25 74.70 74.8899 74.70 74.82 7,446,483
24/11/25 74.62 74.68 74.5501 74.65 5,734,438
Quote Details
52wk Low:71.10
52wk High:75.15
Vol:0
Avg Vol(3m):121.8M
1Y Chng:+2.92%
1M Chng:-1.30%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00