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
- 8.80M
- Avg vol
- 10.10M
- 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 |
BND options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 2.45 | 2.70 | 2.20 | 0.00% | 14 | 14 | 13.2% | 69.00 | 0.00 | 0.10 | 0.05 | 0.00% | 1 | 43 | 12.0% | ||
| 1.45 | 1.65 | 1.42 | 0.00% | 2 | 47 | 8.2% | 70.00 | 0.00 | 0.10 | 0.07 | +40.00% | 6 | 81 | 8.4% | ||
| 0.60 | 0.75 | 0.54 | -5.26% | 1 | 130 | 6.0% | 71.00 | 0.15 | 0.30 | 0.23 | -37.84% | 16 | 30 | 7.8% | ||
| 0.10 | 0.20 | 0.16 | +33.33% | 8 | 158 | 5.5% | 72.00 | 0.65 | 0.85 | 0.80 | -27.93% | 1 | 19 | 8.8% | ||
| 0.00 | 0.10 | 0.06 | 0.00% | 1 | 7 | 7.8% | 73.00 | — | — | — | — | — | — | — | ||
| 0.00 | 0.10 | 0.10 | 0.00% | 1 | 2 | 30.3% | 81.00 | 9.60 | 9.80 | 10.50 | 0.00% | — | 6 | 40.7% | ||