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

73.34 ▲ +0.20 (+0.27%)
Open: 73.32 Vol: 6.28M Day's range: 73.315 - 73.495 Jun 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 NEUTRAL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 73.33▲ 73.37▼ 73.38▼ 73.29▲ 73.17▲
MA10 73.33▲ 73.39▼ 73.34▼ 73.13▲ 73.34▼
MA20 73.35▼ 73.38▼ 73.39▼ 73.16▲ 73.69▼
MA50 73.38▼ 73.38▼ 73.25▲ 73.35▼ 73.93▼
MA100 73.37▼ 73.23▲ 73.15▲ 73.73▼ 73.54▼
MA200 73.40▼ 73.17▲ 73.10▲ 74.06▼ 72.85▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▲ -0.007▼ -0.013▼ 0.046▲ -0.049▼
RSI 41.869▼ 45.637▼ 50.001▲ 53.272▲ 46.761▼
STOCH 26.667     23.969     71.005     79.005     39.423    
WILL %R -60.000     -42.466     -42.466     -22.305▲ -44.751    
CCI 33.714     -64.433     -43.793     107.014▲ -12.222    
Latest Filters Detected On BND
RSI $BND RSI(14) Crossed Above 50 Set Alert
MA $BND Price Crossed Above MA(7) Set Alert
CDL $BND Harami Candlestick Pattern Detected Set Alert
CDL $BND Doji Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BNDX And BND: After Warsh's Speech, I Don't Like Bond Funds Anymore
Thursday, June 18, 2026 04:35 AM
BND and BNDX are rated a Hold due to fiscal considerations with investors are better off simply buying bonds. Learn more about BNDX and BND ETFs here.
BND historical stock data
date open high low close volume
18/06/26 73.32 73.495 73.315 73.34 6,284,659
17/06/26 73.42 73.47 73.12 73.14 8,526,309
16/06/26 73.35 73.4754 73.3201 73.41 5,891,611
15/06/26 73.3755 73.43 73.29 73.30 7,733,816
12/06/26 73.205 73.285 73.105 73.24 7,332,963
11/06/26 72.985 73.3501 72.9345 73.33 8,913,241
10/06/26 72.97 73.0399 72.845 72.91 5,164,268
09/06/26 72.91 73.00 72.84 72.97 8,700,937
08/06/26 72.95 73.01 72.8001 72.81 14,017,203
05/06/26 72.94 72.95 72.82 72.83 8,479,493
Quote Details
52wk Low:72.34
52wk High:75.23
Vol:6.28M
Avg Vol(3m):143.1M
1Y Chng:+0.74%
1M Chng:-0.03%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00