institutional
NYSE · BND
Vanguard Total Bond Market Index Fund
Financial Services · Asset Management - Bonds
$71.22
Down-$0.05 (-0.07%)
Updated Sep 13, 2026, 7:34 PM
SID Score
5.6/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 384.89B
- P/E ratio
- —
- Dividend yield
- 3.99%
- 52-week range
- $71.18 – $75.23
- Volume
- 9.36M
- Avg. volume
- 7.41M
Price performance
BND price history
1M range · 19 trading sessions · Daily adjusted prices
BND closed at $71.22 after 19 trading sessions, down 1.30% for the selected period.
- Last close
- $71.22
- Period change
- -1.30%
- Period low
- $71.22
- Period high
- $72.67
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $71.405 | $71.45 | $71.18 | $71.22 | 9.36M |
| Sep 10, 2026 | $71.41 | $71.51 | $71.25 | $71.27 | 12.58M |
| Sep 9, 2026 | $71.85 | $71.899 | $71.6547 | $71.73 | 9.97M |
| Sep 8, 2026 | $71.95 | $72.00 | $71.81 | $71.89 | 10.85M |
| Sep 4, 2026 | $71.945 | $72.02 | $71.9201 | $71.95 | 8.17M |
| Sep 3, 2026 | $72.01 | $72.05 | $71.92 | $71.93 | 9.48M |
| Sep 2, 2026 | $71.81 | $71.855 | $71.74 | $71.83 | 11.19M |
| Sep 1, 2026 | $71.85 | $71.99 | $71.77 | $71.79 | 8.14M |
| Aug 31, 2026 | $72.23 | $72.26 | $72.1639 | $72.24 | 6.57M |
| Aug 28, 2026 | $72.51 | $72.655 | $72.30 | $72.31 | 7.87M |
| Aug 27, 2026 | $72.575 | $72.6277 | $72.50 | $72.54 | 6.88M |
| Aug 26, 2026 | $72.575 | $72.59 | $72.50 | $72.58 | 7.07M |
| Aug 25, 2026 | $72.55 | $72.68 | $72.515 | $72.67 | 6.29M |
| Aug 24, 2026 | $72.30 | $72.425 | $72.30 | $72.37 | 6.78M |
| Aug 21, 2026 | $72.30 | $72.35 | $72.20 | $72.23 | 7.01M |
| Aug 20, 2026 | $72.325 | $72.425 | $72.27 | $72.34 | 7.1M |
| Aug 19, 2026 | $72.51 | $72.57 | $72.39 | $72.56 | 6.64M |
| Aug 18, 2026 | $72.08 | $72.2599 | $72.065 | $72.22 | 6.9M |
| Aug 17, 2026 | $72.24 | $72.29 | $72.13 | $72.16 | 7.75M |
Latest BND news
The latest Smart Investors Daily articles mentioning BND.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…