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 (%)
Nov 30, 2022 46.30 46.56 46.28 46.50 2,613,247 +0.12(+0.27%)
Nov 29, 2022 46.30 46.44 46.30 46.38 3,102,430 +0.13(+0.29%)
Nov 28, 2022 46.27 46.32 46.22 46.25 3,124,649 -0.17(-0.37%)
Nov 25, 2022 46.36 46.43 46.32 46.42 1,271,732 -0.05(-0.10%)
Nov 23, 2022 46.35 46.49 46.34 46.47 2,098,160 +0.32(+0.70%)
Nov 22, 2022 46.12 46.18 46.10 46.14 2,073,451 +0.10(+0.23%)
Nov 21, 2022 46.14 46.22 46.04 46.04 3,109,810 +0.06(+0.12%)
Nov 18, 2022 46.08 46.18 45.98 45.98 5,913,839 -0.17(-0.37%)
Nov 17, 2022 46.12 46.16 46.05 46.15 1,809,192 -0.02(-0.04%)
Nov 16, 2022 46.13 46.27 46.12 46.17 4,639,610 +0.23(+0.50%)
Nov 15, 2022 45.91 46.01 45.89 45.94 6,153,791 +0.27(+0.58%)
Nov 14, 2022 45.82 45.87 45.68 45.68 2,758,786 -0.14(-0.31%)
Nov 11, 2022 45.74 45.83 45.74 45.82 1,794,835 -0.26(-0.56%)
Nov 10, 2022 45.87 46.09 45.87 46.08 2,863,994 +0.61(+1.33%)
Nov 09, 2022 45.30 45.50 45.22 45.47 2,275,242 +0.27(+0.59%)
Nov 08, 2022 45.03 45.23 45.03 45.21 2,326,482 +0.16(+0.36%)
Nov 07, 2022 45.21 45.22 45.03 45.04 2,371,057 -0.15(-0.34%)
Nov 04, 2022 45.22 45.30 45.14 45.20 2,764,977 -0.03(-0.06%)
Nov 03, 2022 45.15 45.28 45.15 45.22 2,855,071 -0.14(-0.31%)
Nov 02, 2022 45.39 45.58 45.30 45.37 3,160,673 -0.06(-0.13%)
Nov 01, 2022 45.53 45.54 45.36 45.42 3,150,618 +0.02(+0.05%)
Oct 31, 2022 45.43 45.47 45.32 45.40 4,102,752 -0.06(-0.12%)
Oct 28, 2022 45.35 45.52 45.35 45.46 3,275,393 -0.22(-0.48%)
Oct 27, 2022 45.52 45.72 45.43 45.67 2,251,523 +0.41(+0.90%)
Oct 26, 2022 45.15 45.32 45.15 45.27 2,618,563 +0.13(+0.29%)
Oct 25, 2022 45.09 45.17 45.08 45.14 1,912,083 +0.34(+0.76%)
Oct 24, 2022 44.71 44.82 44.67 44.79 2,034,021 +0.21(+0.47%)
Oct 21, 2022 44.42 44.60 44.39 44.59 3,219,850 +0.09(+0.21%)
Oct 20, 2022 44.63 44.71 44.48 44.49 2,328,206 -0.13(-0.30%)
Oct 19, 2022 44.71 44.79 44.61 44.62 2,766,849 -0.23(-0.51%)
Oct 18, 2022 44.79 44.89 44.74 44.85 2,053,595 +0.09(+0.19%)
Oct 17, 2022 44.88 44.91 44.75 44.77 2,585,589 +0.16(+0.36%)
Oct 14, 2022 44.94 44.94 44.56 44.60 2,113,287 -0.14(-0.32%)
Oct 13, 2022 44.48 44.87 44.47 44.75 4,187,226 +0.11(+0.25%)
Oct 12, 2022 44.45 44.71 44.44 44.63 10,210,139 +0.04(+0.08%)
Oct 11, 2022 44.70 44.81 44.58 44.60 22,898,680 -0.19(-0.42%)
Oct 10, 2022 44.90 44.91 44.67 44.78 2,243,434 -0.17(-0.38%)
Oct 07, 2022 44.98 45.00 44.92 44.96 2,177,975 -0.28(-0.63%)
Oct 06, 2022 45.31 45.32 45.17 45.24 2,299,235 -0.10(-0.23%)
Oct 05, 2022 45.42 45.44 45.26 45.34 2,489,936 -0.32(-0.71%)
Oct 04, 2022 45.72 45.81 45.63 45.67 2,391,788 +0.13(+0.29%)
Oct 03, 2022 45.49 45.66 45.43 45.53 3,107,061 +0.38(+0.84%)
Sep 30, 2022 45.19 45.27 45.07 45.15 4,534,429 +0.14(+0.32%)
Sep 29, 2022 45.04 45.10 44.95 45.01 2,576,619 -0.26(-0.56%)
Sep 28, 2022 45.10 45.30 45.04 45.27 2,770,513 +0.50(+1.12%)
Sep 27, 2022 44.99 45.05 44.76 44.77 3,489,894 -0.20(-0.44%)
Sep 26, 2022 45.27 45.30 44.96 44.97 3,127,046 -0.50(-1.10%)
Sep 23, 2022 45.63 45.65 45.45 45.47 2,604,413 -0.23(-0.50%)
Sep 22, 2022 45.75 45.77 45.63 45.69 1,953,148 -0.19(-0.41%)
Sep 21, 2022 45.86 45.97 45.76 45.88 1,704,366 +0.08(+0.17%)
Sep 20, 2022 45.80 45.87 45.76 45.81 1,800,503 -0.28(-0.62%)
Sep 19, 2022 46.06 46.14 46.06 46.09 1,578,796 -0.09(-0.18%)
Sep 16, 2022 46.08 46.20 46.08 46.18 2,547,041 +0.01(+0.02%)
Sep 15, 2022 46.21 46.26 46.13 46.17 1,780,216 -0.10(-0.22%)
Sep 14, 2022 46.19 46.32 46.17 46.27 1,833,118 +0.09(+0.18%)
Sep 13, 2022 46.19 46.22 46.15 46.19 1,679,668 -0.10(-0.22%)
Sep 12, 2022 46.32 46.37 46.24 46.29 1,797,131 +0.21(+0.45%)
Sep 09, 2022 46.16 46.24 46.08 46.08 2,673,057 -0.07(-0.14%)
Sep 08, 2022 46.29 46.38 46.13 46.15 1,910,876 -0.34(-0.73%)
Sep 07, 2022 46.45 46.52 46.41 46.49 2,358,371 +0.17(+0.37%)
Sep 06, 2022 46.43 46.49 46.28 46.32 3,889,693 -0.31(-0.67%)
Sep 02, 2022 46.55 46.68 46.53 46.63 1,715,389 +0.26(+0.55%)
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.