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

74.22 ▼ -0.23 (-0.31%)
Open: 74.39 Vol: 8.62M Day's range: 74.2139 - 74.45 Mar 10, 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 74.23▼ 74.29▼ 74.33▼ 74.35▼ 74.66▼
MA10 74.25▼ 74.36▼ 74.36▼ 74.61▼ 74.45▼
MA20 74.27▼ 74.36▼ 74.33▼ 74.68▼ 74.37▼
MA50 74.35▼ 74.31▼ 74.44▼ 74.38▼ 73.78▲
MA100 74.36▼ 74.49▼ 74.68▼ 74.42▼ 73.34▲
MA200 74.33▼ 74.69▼ 74.51▼ 73.95▲ 73.02▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.019▼ 0.002▲ -0.086▼ -0.030▼
RSI 28.124▼ 36.035▼ 38.797▼ 41.593▼ 49.533▼
STOCH 7.847▼ 23.091     43.392     20.166     67.163    
WILL %R -94.444▼ -98.182▼ -72.973     -86.695▼ -72.662    
CCI -113.040▼ -176.684▼ -108.365▼ -97.105     -16.179    
Latest Filters Detected On BND
▼ MACD $BND MACD(12,26,9) Crossed Below Zero Set Alert
MA $BND Price Crossed Below MA(50) Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BND historical stock data
date open high low close volume
10/03/26 74.39 74.45 74.2139 74.22 8,622,908
09/03/26 74.15 74.50 74.11 74.45 8,201,795
06/03/26 74.12 74.42 74.065 74.24 10,878,035
05/03/26 74.28 74.37 74.2423 74.34 10,029,113
04/03/26 74.565 74.60 74.495 74.51 11,305,367
03/03/26 74.33 74.6599 74.305 74.56 8,939,878
02/03/26 74.72 74.74 74.55 74.64 8,732,574
27/02/26 75.15 75.23 75.13 75.17 8,500,869
26/02/26 74.93 75.03 74.93 75.02 14,876,214
25/02/26 74.88 74.97 74.87 74.91 7,001,983
Quote Details
52wk Low:71.41
52wk High:75.23
Vol:8.62M
Avg Vol(3m):150.2M
1Y Chng:+1.77%
1M Chng:-0.08%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00