Vanguard Total Bond Market Index Fund ETF Shares BND
Set alert
71.56 USD +0.18 +0.25%
At close · Oct 30
71.50 -0.06 -0.08%
After hours · Oct 30, 7:19 PM ET
71.41 Day range 71.61
69.88 52-week range 75.17
- YTD
- -3.39%
- 1 year
- -4.08%
- Open
- 71.54
- Prev close
- 71.38
- Mkt cap
- 390.50B
- Vol
- 8.10M
- Avg vol
- 10.14M
- EPS
- 0.00
- P/E
- 0.00
- Div yield
- 0.00%
More statistics
- Low
- 71.41
- High
- 71.61
- Forward P/E
- 0.00
- Beta
- 0.00
- Short ratio
- 0.00
- Inst. own
- 0.00%
- Dividend
- 0.00
- Ex-div date
- 50-d avg
- 71.14
- 200-d avg
- 72.89
- 1y target
- 0.00
MAX chart
Events in this range
- May 1, 2007Dividend: 0.12695
- Jun 1, 2007Dividend: 0.25755
- Jul 2, 2007Dividend: 0.2335
- Aug 1, 2007Dividend: 0.30361
- Sep 4, 2007Dividend: 0.29412
- Oct 1, 2007Dividend: 0.28265
- Nov 1, 2007Dividend: 0.28454
- Dec 3, 2007Dividend: 0.30679
- Feb 1, 2008Dividend: 0.30041
- Mar 3, 2008Dividend: 0.29148
- Apr 1, 2008Dividend: 0.30133
- May 1, 2008Dividend: 0.30246
- Jun 2, 2008Dividend: 0.28178
- Jul 1, 2008Dividend: 0.29579
- Aug 1, 2008Dividend: 0.30396
- Sep 2, 2008Dividend: 0.28834
- Oct 1, 2008Dividend: 0.2687
- Nov 3, 2008Dividend: 0.29992
- Dec 1, 2008Dividend: 0.29638
- Feb 2, 2009Dividend: 0.28939
- Mar 2, 2009Dividend: 0.27487
- Apr 1, 2009Dividend: 0.27755
- May 1, 2009Dividend: 0.26788
- Jun 1, 2009Dividend: 0.26752
- Jul 1, 2009Dividend: 0.26393
- Aug 3, 2009Dividend: 0.26003
- Sep 1, 2009Dividend: 0.26078
- Oct 1, 2009Dividend: 0.24768
- Nov 2, 2009Dividend: 0.25325
- Dec 1, 2009Dividend: 0.24452
- Feb 1, 2010Dividend: 0.24849
- Mar 1, 2010Dividend: 0.23352
- Apr 1, 2010Dividend: 0.24463
- May 3, 2010Dividend: 0.23652
- Jun 1, 2010Dividend: 0.2441
- Jul 1, 2010Dividend: 0.22945
- Aug 2, 2010Dividend: 0.23243
- Sep 1, 2010Dividend: 0.22598
- Oct 1, 2010Dividend: 0.22313
- Nov 1, 2010Dividend: 0.22809
- Dec 1, 2010Dividend: 0.21968
- Feb 1, 2011Dividend: 0.22515
- Mar 1, 2011Dividend: 0.21152
- Apr 1, 2011Dividend: 0.22782
- May 2, 2011Dividend: 0.22256
- Jun 1, 2011Dividend: 0.22393
- Jul 1, 2011Dividend: 0.21724
- Aug 1, 2011Dividend: 0.22081
- Sep 1, 2011Dividend: 0.21307
- Oct 3, 2011Dividend: 0.21366
- Nov 1, 2011Dividend: 0.21004
- Dec 1, 2011Dividend: 0.20339
- Feb 1, 2012Dividend: 0.20419
- Mar 1, 2012Dividend: 0.19541
- Apr 2, 2012Dividend: 0.27579
- May 1, 2012Dividend: 0.19011
- Jun 1, 2012Dividend: 0.18604
- Jul 2, 2012Dividend: 0.18726
- Aug 1, 2012Dividend: 0.18723
- Sep 4, 2012Dividend: 0.18376
- Oct 1, 2012Dividend: 0.17448
- Nov 1, 2012Dividend: 0.17852
- Dec 3, 2012Dividend: 0.16721
- Feb 1, 2013Dividend: 0.16646
- Mar 1, 2013Dividend: 0.15585
- Apr 1, 2013Dividend: 0.3063
- May 1, 2013Dividend: 0.16195
- Jun 3, 2013Dividend: 0.16466
- Jul 1, 2013Dividend: 0.16691
- Aug 1, 2013Dividend: 0.16594
- Sep 3, 2013Dividend: 0.1714
- Oct 1, 2013Dividend: 0.17235
- Nov 1, 2013Dividend: 0.18071
- Dec 2, 2013Dividend: 0.17532
- Feb 3, 2014Dividend: 0.17134
- Mar 3, 2014Dividend: 0.17208
- Apr 1, 2014Dividend: 0.18977
- May 1, 2014Dividend: 0.17834
- Jun 2, 2014Dividend: 0.17855
- Jul 1, 2014Dividend: 0.17224
- Aug 1, 2014Dividend: 0.17162
- Sep 2, 2014Dividend: 0.17871
- Oct 1, 2014Dividend: 0.16117
- Nov 3, 2014Dividend: 0.17263
- Dec 1, 2014Dividend: 0.16643
- Feb 2, 2015Dividend: 0.17007
- Mar 2, 2015Dividend: 0.16193
- Apr 1, 2015Dividend: 0.19057
- May 1, 2015Dividend: 0.1588
- Jun 1, 2015Dividend: 0.16628
- Jul 1, 2015Dividend: 0.16344
- Aug 3, 2015Dividend: 0.16878
- Sep 1, 2015Dividend: 0.16847
- Oct 1, 2015Dividend: 0.16423
- Nov 2, 2015Dividend: 0.16947
- Dec 1, 2015Dividend: 0.16694
- Feb 1, 2016Dividend: 0.17446
- Mar 1, 2016Dividend: 0.16545
- Apr 1, 2016Dividend: 0.17286
- May 2, 2016Dividend: 0.1641
- Jun 1, 2016Dividend: 0.16918
- Jul 1, 2016Dividend: 0.16436
- Aug 1, 2016Dividend: 0.16546
- Sep 1, 2016Dividend: 0.16591
- Oct 3, 2016Dividend: 0.16054
- Nov 1, 2016Dividend: 0.1625
- Dec 1, 2016Dividend: 0.16029
- Feb 1, 2017Dividend: 0.16802
- Mar 1, 2017Dividend: 0.15838
- Apr 3, 2017Dividend: 0.1736
- May 1, 2017Dividend: 0.16791
- Jun 1, 2017Dividend: 0.17221
- Jul 3, 2017Dividend: 0.16967
- Aug 1, 2017Dividend: 0.17107
- Sep 1, 2017Dividend: 0.17352
- Oct 2, 2017Dividend: 0.16817
- Nov 1, 2017Dividend: 0.17286
- Dec 1, 2017Dividend: 0.16843
- Feb 1, 2018Dividend: 0.177
- Mar 1, 2018Dividend: 0.16535
- Apr 2, 2018Dividend: 0.20017
- May 1, 2018Dividend: 0.178
- May 2, 2018Dividend: 0.17836
- Jun 1, 2018Dividend: 0.18462
- Jul 2, 2018Dividend: 0.18101
- Aug 1, 2018Dividend: 0.18686
- Sep 4, 2018Dividend: 0.18764
- Oct 1, 2018Dividend: 0.18342
- Nov 1, 2018Dividend: 0.19437
- Dec 3, 2018Dividend: 0.19203
- Feb 1, 2019Dividend: 0.19835
- Mar 1, 2019Dividend: 0.18367
- Apr 1, 2019Dividend: 0.19961
- May 1, 2019Dividend: 0.19479
- Jun 3, 2019Dividend: 0.19348
- Jul 1, 2019Dividend: 0.19446
- Aug 1, 2019Dividend: 0.19341
- Sep 3, 2019Dividend: 0.1882
- Oct 1, 2019Dividend: 0.18166
- Nov 1, 2019Dividend: 0.18531
- Dec 2, 2019Dividend: 0.17998
- Feb 3, 2020Dividend: 0.1825
- Mar 2, 2020Dividend: 0.17275
- Apr 1, 2020Dividend: 0.19046
- May 1, 2020Dividend: 0.17385
- Jun 1, 2020Dividend: 0.16874
- Jul 1, 2020Dividend: 0.16239
- Aug 3, 2020Dividend: 0.15874
- Sep 1, 2020Dividend: 0.15307
- Oct 1, 2020Dividend: 0.15029
- Nov 2, 2020Dividend: 0.15097
- Dec 1, 2020Dividend: 0.14323
- Feb 1, 2021Dividend: 0.1392
- Mar 1, 2021Dividend: 0.12875
- Apr 1, 2021Dividend: 0.19245
- May 3, 2021Dividend: 0.13057
- Jun 1, 2021Dividend: 0.13448
- Jul 1, 2021Dividend: 0.1321
- Aug 2, 2021Dividend: 0.1361
- Sep 1, 2021Dividend: 0.13503
- Oct 1, 2021Dividend: 0.1302
- Nov 1, 2021Dividend: 0.13403
- Dec 1, 2021Dividend: 0.13492
- Feb 1, 2022Dividend: 0.13654
- Mar 1, 2022Dividend: 0.1291
- Apr 1, 2022Dividend: 0.19804
- May 2, 2022Dividend: 0.14083
- Jun 1, 2022Dividend: 0.14804
- Jul 1, 2022Dividend: 0.14873
- Aug 1, 2022Dividend: 0.1533
- Sep 1, 2022Dividend: 0.15649
- Oct 3, 2022Dividend: 0.15613
- Nov 1, 2022Dividend: 0.16286
- Nov 4, 2022Dividend: 0.148
- Dec 1, 2022Dividend: 0.16461
- Feb 1, 2023Dividend: 0.17596
- Mar 1, 2023Dividend: 0.16422
- Apr 3, 2023Dividend: 0.1828
- May 1, 2023Dividend: 0.17975
- Jun 1, 2023Dividend: 0.18696
- Jul 3, 2023Dividend: 0.18437
- Jul 5, 2023Dividend: 0.18437
- Aug 1, 2023Dividend: 0.19266
- Sep 1, 2023Dividend: 0.19573
- Oct 2, 2023Dividend: 0.1925
- Nov 1, 2023Dividend: 0.20278
- Dec 1, 2023Dividend: 0.20096
- Feb 1, 2024Dividend: 0.21188
- Mar 1, 2024Dividend: 0.20232
- Apr 1, 2024Dividend: 0.2163
- May 1, 2024Dividend: 0.21381
- Jun 3, 2024Dividend: 0.21897
- Jul 1, 2024Dividend: 0.2207
- Aug 1, 2024Dividend: 0.22391
- Sep 3, 2024Dividend: 0.22552
- Oct 1, 2024Dividend: 0.22071
- Nov 1, 2024Dividend: 0.22763
- Dec 2, 2024Dividend: 0.22293
- Feb 3, 2025Dividend: 0.2348
- Mar 3, 2025Dividend: 0.21946
- Apr 1, 2025Dividend: 0.24037
- May 1, 2025Dividend: 0.23637
- Jun 2, 2025Dividend: 0.24032
- Jul 1, 2025Dividend: 0.23535
- Aug 1, 2025Dividend: 0.24187
- Sep 2, 2025Dividend: 0.24276
- Oct 1, 2025Dividend: 0.23733
- Nov 3, 2025Dividend: 0.24363
- Dec 1, 2025Dividend: 0.23857
- Feb 2, 2026Dividend: 0.24547
- Mar 2, 2026Dividend: 0.22782
- Apr 1, 2026Dividend: 0.25002
- May 1, 2026Dividend: 0.24171
- Jun 1, 2026Dividend: 0.24726
- Jul 1, 2026Dividend: 0.2445
- Aug 3, 2026Dividend: 0.2516
- Sep 1, 2026Dividend: 0.2529
- Oct 1, 2026Dividend: 0.2485
- Nov 2, 2026Dividend: 0.2568
Signals (64)
| Name | Date | Ago |
|---|---|---|
| SMA: Bearish | Jul 1, 2026 | 4 months ago |
| MACD: Sell Signal | Jul 1, 2026 | 4 months ago |
| SMA: Bearish | Mar 1, 2026 | 8 months ago |
| SMA: Bullish | Jun 1, 2025 | 1 year ago |
| SMA: Bearish | May 1, 2025 | 1 year ago |
| SMA: Bullish | Feb 1, 2025 | 1 year ago |
| SMA: Bullish | Feb 1, 2025 | 1 year ago |
| SMA: Bearish | Dec 1, 2024 | 1 year ago |
| SMA: Bearish | Dec 1, 2024 | 1 year ago |
| SMA: Bullish | Jul 1, 2024 | 2 years ago |
| SMA: Bullish | May 1, 2024 | 2 years ago |
| SMA: Bearish | Apr 1, 2024 | 2 years ago |
| SMA: Bullish | Dec 1, 2023 | 2 years ago |
| MACD: Buy Signal | Nov 1, 2023 | 3 years ago |
| MACD: Sell Signal | Oct 1, 2023 | 3 years ago |
| RSI: Oversold | Oct 1, 2023 | 3 years ago |
| SMA: Bearish | Jul 1, 2023 | 3 years ago |
| MACD: Buy Signal | May 1, 2023 | 3 years ago |
| SMA: Bullish | Mar 1, 2023 | 3 years ago |
| SMA: Bearish | Feb 1, 2023 | 3 years ago |
| SMA: Bullish | Jan 1, 2023 | 3 years ago |
| RSI: Oversold | Dec 1, 2022 | 3 years ago |
| RSI: Oversold | Mar 1, 2022 | 4 years ago |
| SMA: Bearish | Sep 1, 2021 | 5 years ago |
| SMA: Bearish | Sep 1, 2021 | 5 years ago |
| SMA: Bullish | Jul 1, 2021 | 5 years ago |
| SMA: Bearish | Jan 1, 2021 | 5 years ago |
| MACD: Sell Signal | Jan 1, 2021 | 5 years ago |
| RSI: Overbought | May 1, 2020 | 6 years ago |
| RSI: Overbought | Feb 1, 2020 | 6 years ago |
| RSI: Overbought | Aug 1, 2019 | 7 years ago |
| SMA: Bullish | Mar 1, 2019 | 7 years ago |
| MACD: Buy Signal | Jan 1, 2019 | 7 years ago |
| SMA: Bullish | Dec 1, 2018 | 7 years ago |
| RSI: Oversold | Oct 1, 2018 | 8 years ago |
| SMA: Bearish | Nov 1, 2017 | 9 years ago |
| SMA: Bearish | Sep 1, 2017 | 9 years ago |
| SMA: Bullish | Aug 1, 2017 | 9 years ago |
| SMA: Bullish | Jun 1, 2017 | 9 years ago |
| SMA: Bearish | Nov 1, 2016 | 10 years ago |
| MACD: Sell Signal | Nov 1, 2016 | 10 years ago |
| SMA: Bearish | Oct 1, 2016 | 10 years ago |
| MACD: Buy Signal | Mar 1, 2016 | 10 years ago |
| SMA: Bullish | Feb 1, 2016 | 10 years ago |
| SMA: Bearish | Jun 1, 2015 | 11 years ago |
| MACD: Sell Signal | Jun 1, 2015 | 11 years ago |
| SMA: Bearish | May 1, 2015 | 11 years ago |
| SMA: Bullish | Jan 1, 2015 | 11 years ago |
| SMA: Bearish | Dec 1, 2014 | 11 years ago |
| SMA: Bullish | Nov 1, 2014 | 12 years ago |
| MACD: Buy Signal | Jun 1, 2014 | 12 years ago |
| SMA: Bullish | Feb 1, 2014 | 12 years ago |
| SMA: Bearish | May 1, 2013 | 13 years ago |
| SMA: Bearish | Dec 1, 2012 | 13 years ago |
| MACD: Sell Signal | Nov 1, 2012 | 14 years ago |
| MACD: Buy Signal | Aug 1, 2011 | 15 years ago |
| SMA: Bullish | Jul 1, 2011 | 15 years ago |
| SMA: Bearish | Jun 1, 2011 | 15 years ago |
| SMA: Bullish | May 1, 2011 | 15 years ago |
| MACD: Sell Signal | Jan 1, 2011 | 15 years ago |
| SMA: Bearish | Dec 1, 2010 | 15 years ago |
| RSI: Overbought | Aug 1, 2010 | 16 years ago |
| SMA: Bullish | Dec 1, 2008 | 17 years ago |
| SMA: Bearish | May 1, 2008 | 18 years ago |
Discussion (3)
Sign in to join the discussion
Amar Khusi BND 2 years ago #1is bnd bullish?
Houkalyopi Teaseuikle BND 3 years ago #2I have never seen who is like you, you have done so much for me, for being creative and truthfulness to me thanks alot sophie recovery trader on Instagram, you have done it for me I don't know how to appreciate you for your goodness I'm so glad almighty God bless you for recovery my funds back from scam I'm so happy about your help thanks, so if you have been in the same victim like pls qμik write them now for help recovery
$BND wow this thing is trading at 2008-2009 prices?