Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.13 51.13 3,522,520 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,302 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,445 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,883 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,424 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,591 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,472 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,551 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,862 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,934 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,887 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,331 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,216 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,559 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,820 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,721 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,297 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,940 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.