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

73.935 ▲ +0.025 (+0.03%)
Open: 73.875 Vol: 25.21K Day's range: 73.845 - 73.935 Feb 03, 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 NEUTRAL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 73.93▲ 73.92▲ 73.90▲ 74.12▼ 74.18▼
MA10 73.93▲ 73.90▲ 73.90▲ 74.18▼ 74.14▼
MA20 73.92▲ 73.95▼ 74.09▼ 74.20▼ 74.34▼
MA50 73.90▲ 74.13▼ 74.19▼ 74.25▼ 73.63▲
MA100 73.90▲ 74.20▼ 74.20▼ 74.38▼ 73.20▲
MA200 74.08▼ 74.21▼ 74.17▼ 73.71▲ 73.06▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▲ 0.013▲ -0.015▼ -0.026▼ -0.086▼
RSI 61.282▲ 37.886▼ 33.109▼ 40.348▼ 47.863▼
STOCH 96.667▲ 78.105     31.876     48.976     34.539    
WILL %R 0.000▲ 0.000▲ -80.220▼ -85.484▼ -91.469▼
CCI 71.982     119.994▲ -34.021     -146.192▼ -159.873▼
Latest Filters Detected On BND
▼ MACD $BND MACD(12,26,9) Crossed Below Zero Set Alert
▼ MACD $BND MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $BND Price Crossed Below MA(26) Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BND historical stock data
date open high low close volume
03/02/26 73.875 73.935 73.845 73.935 9,723,303
02/02/26 74.03 74.04 73.89 73.91 8,636,352
30/01/26 74.25 74.30 74.17 74.23 8,977,461
29/01/26 74.15 74.32 74.14 74.26 16,397,326
28/01/26 74.24 74.255 74.1458 74.25 9,328,279
27/01/26 74.31 74.38 74.25 74.28 9,827,943
26/01/26 74.34 74.3799 74.31 74.34 7,137,288
23/01/26 74.20 74.26 74.12 74.25 8,079,852
22/01/26 74.09 74.21 74.0517 74.17 13,512,416
21/01/26 74.01 74.16 73.95 74.14 11,453,175
Quote Details
52wk Low:71.41
52wk High:75.15
Vol:25.21K
Avg Vol(3m):137M
1Y Chng:+2.05%
1M Chng:-0.14%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00