institutional
NASDAQ · BND
Vanguard Total Bond Market Index Fund
Financial Services · Asset Management - Bonds
$71.38
Up+$0.19 (+0.27%)
Updated Oct 30, 2026, 3:06 AM
SID Score
6.2/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 384.89B
- P/E ratio
- —
- Dividend yield
- 3.98%
- 52-week range
- $69.65 – $75.23
- Volume
- 8.24M
- Avg. volume
- 7.41M
Price performance · BND
BND price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
BND closed at $71.38 after 21 trading sessions, up 1.84% for the selected period.
- Last close
- $71.38
- Period change
- +1.84%
- Period low
- $69.88
- Period high
- $71.38
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $71.32 | $71.505 | $71.265 | $71.38 | 8.24M |
| Oct 28, 2026 | $71.35 | $71.35 | $71.09 | $71.19 | 7.64M |
| Oct 27, 2026 | $71.25 | $71.335 | $71.215 | $71.31 | 8.01M |
| Oct 26, 2026 | $71.30 | $71.3864 | $71.23 | $71.27 | 8.31M |
| Oct 23, 2026 | $71.29 | $71.38 | $71.18 | $71.20 | 8.39M |
| Oct 22, 2026 | $71.04 | $71.43 | $70.98 | $71.36 | 11.75M |
| Oct 21, 2026 | $70.83 | $70.889 | $70.60 | $70.75 | 10.22M |
| Oct 20, 2026 | $70.715 | $70.8899 | $70.635 | $70.75 | 8.84M |
| Oct 19, 2026 | $70.78 | $70.80 | $70.56 | $70.60 | 10.04M |
| Oct 16, 2026 | $70.71 | $70.943 | $70.68 | $70.82 | 13.39M |
| Oct 15, 2026 | $70.97 | $71.00 | $70.76 | $70.81 | 12.64M |
| Oct 14, 2026 | $70.00 | $70.45 | $69.964 | $70.40 | 15.25M |
| Oct 13, 2026 | $70.355 | $70.38 | $70.25 | $70.33 | 15.07M |
| Oct 12, 2026 | $70.17 | $70.2659 | $70.13 | $70.25 | 10.37M |
| Oct 9, 2026 | $70.15 | $70.25 | $70.0839 | $70.22 | 10.09M |
| Oct 8, 2026 | $69.92 | $70.23 | $69.87 | $70.22 | 23.71M |
| Oct 7, 2026 | $69.675 | $70.07 | $69.66 | $70.00 | 11.31M |
| Oct 6, 2026 | $69.94 | $70.11 | $69.91 | $70.02 | 12.23M |
| Oct 5, 2026 | $69.88 | $69.9486 | $69.72 | $69.88 | 17.72M |
| Oct 2, 2026 | $70.235 | $70.30 | $69.8838 | $69.94 | 13.88M |
| Oct 1, 2026 | $69.74 | $70.185 | $69.652 | $70.09 | 20.25M |
Latest BND news
The latest Smart Investors Daily articles mentioning BND.
Stock researchMarket Activity · Sentiment
Company
Market Activity
Research & News
Loading stock research…