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

71.20 ▼ -0.16 (-0.22%)
Open: 71.29 Vol: 8.39M Day's range: 71.18 - 71.38 Oct 23, 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 BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 71.19▼ 71.23▼ 71.23▼ 70.93▲ 70.56▲
MA10 71.21▼ 71.24▼ 71.28▼ 70.73▲ 71.17▲
MA20 71.22▼ 71.28▼ 71.11▲ 70.41▲ 72.00▼
MA50 71.23▼ 71.01▲ 70.89▲ 71.22▼ 73.16▼
MA100 71.27▼ 70.85▲ 70.52▲ 72.02▼ 73.16▼
MA200 71.13▲ 70.46▲ 70.59▲ 72.94▼ 72.82▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.028▼ -0.015▼ 0.170▲ -0.096▼
RSI 36.030▼ 51.983▲ 60.127▲ 59.365▲ 40.553▼
STOCH 5.787▼ 31.133     26.239     81.691▲ 23.336    
WILL %R -92.308▼ -97.500▼ -54.023     -12.994▲ -51.411    
CCI -82.902     -157.364▼ -61.838     127.705▲ -39.481    
Latest Filters Detected On BND
MA $BND Price Crossed Below MA(50) Set Alert
CDL $BND Harami Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
Choosing the Right Fixed-Income Path: Broad Market or Municipal Debt?
Friday, October 23, 2026 11:50 AM
MUB targets tax-exempt municipal bonds with lower volatility, while BND covers the broader taxable market with higher yield. Your tax situation and income needs should drive the choice.
Should You Sell BND Now, or Is It the Best Bond Buy in 3 Years?
Saturday, October 17, 2026 08:50 AM
The 10-year Treasury just hit levels not seen since 2007, and BND holders are sitting on years of losses. Whether that pain is a reason to sell or the best setup for bond buyers in a generation ...
Which Vanguard Bond ETF Is the Better Buy: Broad Market BND or Treasury-Focused VGIT?
Sunday, October 11, 2026 02:31 PM
Both funds charge just 0.03% in expenses, but BND offers broader corporate and government bond exposure while VGIT focuses solely on U.S. Treasuries with lower volatility.
BND historical stock data
date open high low close volume
23/10/26 71.29 71.38 71.18 71.20 8,388,064
22/10/26 71.04 71.43 70.98 71.36 11,743,662
21/10/26 70.83 70.889 70.60 70.75 10,217,615
20/10/26 70.715 70.8899 70.635 70.75 8,828,179
19/10/26 70.78 70.80 70.56 70.60 10,039,151
16/10/26 70.71 70.943 70.68 70.82 13,326,214
15/10/26 70.97 71.00 70.76 70.81 12,638,700
14/10/26 70.00 70.45 69.96 70.40 15,244,600
13/10/26 70.355 70.38 70.25 70.33 15,026,087
12/10/26 70.17 70.27 70.13 70.25 10,364,500
Quote Details
52wk Low:69.65
52wk High:75.23
Vol:8.39M
Avg Vol(3m):199.1M
1Y Chng:-4.19%
1M Chng:+0.04%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00