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

72.93 ▲ +0.08 (+0.11%)
Open: 72.65 Vol: 10.33M Day's range: 72.575 - 72.935 May 21, 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
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 72.89▲ 72.88▲ 72.85▲ 72.73▲ 73.29▼
MA10 72.88▲ 72.80▲ 72.81▲ 73.01▼ 73.40▼
MA20 72.87▲ 72.79▲ 72.69▲ 73.25▼ 73.89▼
MA50 72.82▲ 72.67▲ 72.84▲ 73.48▼ 73.91▼
MA100 72.78▲ 72.86▲ 73.10▼ 73.93▼ 73.51▼
MA200 72.69▲ 73.12▼ 73.44▼ 74.10▼ 72.91▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ 0.013▲ 0.039▲ -0.047▼ -0.131▼
RSI 59.694▲ 61.653▲ 58.511▲ 42.686▼ 40.114▼
STOCH 73.499     84.563▲ 74.211     23.350     31.309    
WILL %R -4.545▲ -5.714▲ -4.255▲ -54.962     -79.585▼
CCI 96.334     86.224     93.966     -65.336     -135.600▼
Latest Filters Detected On BND
MA $BND Price Crossed Above MA(7) Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
BND or TBUX: Which Bond ETF Is the Better Buy?
Wednesday, May 20, 2026 02:10 PM
The Vanguard Total Bond Market ETF is a solid choice for most investors, but T. Rowe Price's short-term bond fund has delivered impressive returns.
Vanguard’s 0.07% BND Bond ETF Is Outperforming Active Pimco at One Tenth the Cost
Wednesday, May 20, 2026 11:09 AM
A 67-year-old retiree comparing core bond funds usually meets two pitches: PIMCO’s actively managed lineup, or the Vanguard Total Bond Market ETF (NASDAQ:BND). BND sounds boring next to a star manager ...
BND: I Am Still Cautious On Fixed-Income
Monday, May 11, 2026 04:12 AM
BND’s expected return of 3.26% lags current cash yields, with downside risk if interest rates rise further. Read why BND ETF is a sell.
BND historical stock data
date open high low close volume
21/05/26 72.65 72.935 72.575 72.93 10,333,211
20/05/26 72.475 72.8999 72.46 72.85 11,115,594
19/05/26 72.462 72.55 72.34 72.45 13,192,163
18/05/26 72.78 72.8599 72.59 72.69 8,749,918
15/05/26 72.7906 72.835 72.695 72.74 12,186,504
14/05/26 73.22 73.38 73.15 73.16 6,260,176
13/05/26 73.13 73.19 73.03 73.18 10,444,420
12/05/26 73.225 73.225 73.13 73.15 7,426,907
11/05/26 73.47 73.50 73.36 73.37 8,978,733
08/05/26 73.57 73.6099 73.515 73.55 7,342,200
Quote Details
52wk Low:72.19
52wk High:75.23
Vol:10.33M
Avg Vol(3m):166.1M
1Y Chng:+0.84%
1M Chng:-0.96%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00