Vanguard Total Bond Market Index Fund ETF Shares BND
Set alert
71.33 USD +0.02 +0.03%
As of Nov 2, 3:29 PM ET
71.29 Day range 71.50
69.65 52-week range 75.23
- YTD
- -3.71%
- 1 year
- -4.36%
- Open
- 71.37
- Prev close
- 71.30
- Mkt cap
- 389.30B
- Vol
- 8.11M
- Avg vol
- 10.14M
- EPS
- 0.00
- P/E
- 0.00
- Div yield
- 0.00%
More statistics
- Low
- 71.29
- High
- 71.50
- 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
5Y chart
Events in this range
- Nov 1, 2021Dividend: 0.13403
- Dec 1, 2021Dividend: 0.13492
- Dec 23, 2021Dividend: 0.27085
- 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
- Dec 23, 2022Dividend: 0.17231
- Dec 29, 2022Dividend: 0.172
- 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
- Dec 22, 2023Dividend: 0.21054
- 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
- Dec 24, 2024Dividend: 0.23338
- 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
- Dec 18, 2025Dividend: 0.24664
- 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 (79)
| Name | Date | Ago |
|---|---|---|
| MACD: Buy Signal | Oct 30, 2026 | 3 days ago |
| SMA: Bullish | Oct 19, 2026 | 2 weeks ago |
| RSI: Oversold | Sep 7, 2026 | 1 month ago |
| SMA: Bearish | Jun 29, 2026 | 4 months ago |
| SMA: Bearish | Jun 1, 2026 | 5 months ago |
| SMA: Bullish | May 25, 2026 | 5 months ago |
| SMA: Bearish | Apr 20, 2026 | 6 months ago |
| SMA: Bullish | Apr 13, 2026 | 6 months ago |
| SMA: Bearish | Mar 2, 2026 | 8 months ago |
| SMA: Bearish | Mar 2, 2026 | 8 months ago |
| MACD: Sell Signal | Mar 2, 2026 | 8 months ago |
| MACD: Buy Signal | Feb 16, 2026 | 8 months ago |
| SMA: Bearish | Jan 12, 2026 | 9 months ago |
| SMA: Bullish | Jan 5, 2026 | 10 months ago |
| SMA: Bearish | Dec 1, 2025 | 11 months ago |
| SMA: Bullish | Nov 17, 2025 | 11 months ago |
| MACD: Sell Signal | Nov 10, 2025 | 11 months ago |
| SMA: Bearish | Nov 3, 2025 | 12 months ago |
| MACD: Buy Signal | Jun 23, 2025 | 1 year ago |
| SMA: Bullish | Jun 9, 2025 | 1 year ago |
| SMA: Bullish | Jun 9, 2025 | 1 year ago |
| SMA: Bearish | Jun 2, 2025 | 1 year ago |
| SMA: Bullish | May 26, 2025 | 1 year ago |
| MACD: Sell Signal | May 12, 2025 | 1 year ago |
| SMA: Bearish | Apr 28, 2025 | 1 year ago |
| SMA: Bearish | Apr 28, 2025 | 1 year ago |
| SMA: Bullish | Apr 21, 2025 | 1 year ago |
| SMA: Bullish | Apr 21, 2025 | 1 year ago |
| SMA: Bearish | Apr 7, 2025 | 1 year ago |
| SMA: Bearish | Apr 7, 2025 | 1 year ago |
| SMA: Bullish | Mar 17, 2025 | 1 year ago |
| SMA: Bearish | Mar 3, 2025 | 1 year ago |
| SMA: Bullish | Feb 24, 2025 | 1 year ago |
| MACD: Buy Signal | Feb 17, 2025 | 1 year ago |
| SMA: Bearish | Dec 9, 2024 | 1 year ago |
| SMA: Bearish | Dec 9, 2024 | 1 year ago |
| SMA: Bullish | Nov 25, 2024 | 1 year ago |
| SMA: Bullish | Nov 25, 2024 | 1 year ago |
| SMA: Bearish | Oct 28, 2024 | 2 years ago |
| MACD: Sell Signal | Oct 14, 2024 | 2 years ago |
| SMA: Bearish | Sep 30, 2024 | 2 years ago |
| SMA: Bullish | Jul 1, 2024 | 2 years ago |
| SMA: Bearish | Jun 24, 2024 | 2 years ago |
| SMA: Bullish | Jun 10, 2024 | 2 years ago |
| MACD: Buy Signal | Jun 10, 2024 | 2 years ago |
| SMA: Bullish | May 13, 2024 | 2 years ago |
| SMA: Bearish | Apr 8, 2024 | 2 years ago |
| SMA: Bearish | Apr 1, 2024 | 2 years ago |
| SMA: Bullish | Mar 18, 2024 | 2 years ago |
| SMA: Bearish | Mar 11, 2024 | 2 years ago |
| MACD: Sell Signal | Mar 11, 2024 | 2 years ago |
| SMA: Bullish | Mar 4, 2024 | 2 years ago |
| SMA: Bearish | Feb 5, 2024 | 2 years ago |
| SMA: Bullish | Nov 27, 2023 | 2 years ago |
| MACD: Buy Signal | Nov 13, 2023 | 2 years ago |
| RSI: Oversold | Oct 16, 2023 | 3 years ago |
| RSI: Oversold | Oct 2, 2023 | 3 years ago |
| SMA: Bearish | Jul 24, 2023 | 3 years ago |
| SMA: Bullish | Jul 17, 2023 | 3 years ago |
| MACD: Sell Signal | May 22, 2023 | 3 years ago |
| SMA: Bearish | May 15, 2023 | 3 years ago |
| SMA: Bearish | May 8, 2023 | 3 years ago |
| SMA: Bullish | Mar 13, 2023 | 3 years ago |
| SMA: Bullish | Mar 6, 2023 | 3 years ago |
| SMA: Bearish | Feb 6, 2023 | 3 years ago |
| SMA: Bearish | Feb 6, 2023 | 3 years ago |
| SMA: Bullish | Jan 9, 2023 | 3 years ago |
| SMA: Bullish | Jan 2, 2023 | 3 years ago |
| SMA: Bearish | Dec 26, 2022 | 3 years ago |
| MACD: Buy Signal | Nov 14, 2022 | 3 years ago |
| SMA: Bullish | Nov 7, 2022 | 3 years ago |
| MACD: Sell Signal | Sep 19, 2022 | 4 years ago |
| RSI: Oversold | Sep 12, 2022 | 4 years ago |
| SMA: Bearish | Aug 15, 2022 | 4 years ago |
| SMA: Bullish | Jul 11, 2022 | 4 years ago |
| SMA: Bearish | Jul 4, 2022 | 4 years ago |
| SMA: Bullish | Jun 27, 2022 | 4 years ago |
| SMA: Bearish | May 30, 2022 | 4 years ago |
| SMA: Bullish | May 23, 2022 | 4 years ago |
BND options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 2.50 | 2.65 | 2.20 | 0.00% | 14 | 0 | 17.6% | 69.00 | 0.00 | 0.10 | 0.05 | 0.00% | 1 | 43 | 11.8% | ||
| 1.50 | 1.65 | 1.42 | 0.00% | 2 | 0 | 12.8% | 70.00 | 0.05 | 0.10 | 0.07 | 0.00% | 6 | 81 | 8.0% | ||
| 0.65 | 0.80 | 0.75 | +38.89% | 5 | 130 | 9.6% | 71.00 | 0.15 | 0.25 | 0.23 | 0.00% | 16 | 40 | 6.1% | ||
| 0.10 | 0.20 | 0.10 | -23.08% | 5 | 157 | 7.1% | 72.00 | 0.65 | 0.80 | 0.71 | -11.25% | 1 | 20 | 5.7% | ||
| 0.00 | 0.10 | 0.06 | 0.00% | 1 | 7 | 9.1% | 73.00 | — | — | — | — | — | — | — | ||
| 0.00 | 0.10 | 0.10 | 0.00% | 1 | 2 | 32.5% | 81.00 | 9.50 | 9.80 | 10.50 | 0.00% | — | 6 | 34.1% | ||