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

70.775 ▲ +0.075 (+0.11%)
Open: 70.86 Vol: 8.34M Day's range: 70.74 - 70.86 Apr 19, 16:00 EDT
IEX Real-Time Quote
Free Stock Screener
Loading chart ...
BND Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL NEUTRAL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 70.78▼ 70.78▼ 70.78▼ 70.73▲ 71.77▼
MA10 70.78▼ 70.79▼ 70.75▲ 71.04▼ 72.02▼
MA20 70.78▼ 70.75▲ 70.77▲ 71.63▼ 72.46▼
MA50 70.79▼ 70.72▲ 70.84▼ 72.00▼ 71.72▼
MA100 70.75▲ 70.86▼ 71.29▼ 72.39▼ 72.65▼
MA200 70.77▲ 71.35▼ 71.82▼ 71.49▼ 78.96▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ 0.002▲ 0.018▲ -0.093▼ -0.201▼
RSI 45.921▼ 51.452▲ 49.166▼ 36.025▼ 41.007▼
STOCH 28.254     32.725     63.828     19.057▼ 21.936    
WILL %R -71.429     -53.125     -39.535     -78.116▼ -89.445▼
CCI -111.111▼ -14.122     53.108     -72.344     -222.052▼
Latest Filters Detected On BND
BBANDS $BND Bollinger Bands Expanding Set Alert
CDL $BND Harami Candlestick Pattern Detected Set Alert
Vanguard Total Bond Market Index Fund ETF Shares News
LendingClub (NYSE: LC)
Thursday, April 18, 2024 09:00 AM
LendingClub Corp. engages in an online marketplace that facilitates loans to borrowers and investments. It operates through the LendingClub Bank and LendingClub Corporation (Parent Only) segments ...
NYSE American Steel Index
Wednesday, April 17, 2024 04:40 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
NYSE Composite Index NYA
Tuesday, April 16, 2024 05:01 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
BND historical stock data
date open high low close volume
19/04/24 70.86 70.86 70.74 70.775 8,335,625
18/04/24 70.88 70.89 70.6401 70.70 6,342,771
17/04/24 70.77 70.94 70.66 70.89 6,567,490
16/04/24 70.52 70.61 70.415 70.55 14,371,496
15/04/24 70.842 70.8598 70.63 70.73 8,077,213
12/04/24 71.26 71.35 71.19 71.20 12,479,100
11/04/24 71.19 71.2324 70.91 71.04 16,573,010
10/04/24 71.37 71.395 71.01 71.04 8,179,557
09/04/24 71.82 71.93 71.81 71.88 8,886,200
08/04/24 71.61 71.70 71.57 71.62 13,872,879
Quote Details
52wk Low:67.99
52wk High:74.38
Vol:8.34M
Avg Vol(3m):153.5M
1Y Chng:-3.64%
1M Chng:-2.86%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00