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 (%)
Dec 29, 2017 45.71 45.71 45.71 0 +0.03(+0.07%)
Dec 28, 2017 45.72 45.73 45.67 45.68 835,935 -0.07(-0.15%)
Dec 27, 2017 45.60 45.76 45.60 45.75 745,164 +0.08(+0.18%)
Dec 26, 2017 45.65 45.68 45.62 45.66 837,199 +0.01(+0.02%)
Dec 22, 2017 45.64 45.67 45.63 45.65 583,620 +0.01(+0.02%)
Dec 21, 2017 45.63 45.66 45.61 45.65 772,340 -0.04(-0.09%)
Dec 20, 2017 45.65 45.69 45.63 45.69 949,801 -0.02(-0.04%)
Dec 19, 2017 45.76 45.76 45.70 45.70 1,107,433 -0.16(-0.34%)
Dec 18, 2017 45.87 45.88 45.83 45.86 905,383 -0.02(-0.04%)
Dec 15, 2017 45.85 45.90 45.84 45.88 936,422 +0.04(+0.09%)
Dec 14, 2017 45.76 45.85 45.75 45.84 3,869,813 +0.01(+0.02%)
Dec 13, 2017 45.81 45.83 45.79 45.83 7,198,162 +0.05(+0.11%)
Dec 12, 2017 45.75 45.83 45.75 45.78 971,064 -0.05(-0.11%)
Dec 11, 2017 45.85 45.85 45.80 45.83 722,709 +0.02(+0.04%)
Dec 08, 2017 45.81 45.81 45.78 45.81 524,675 +0.02(+0.04%)
Dec 07, 2017 45.84 45.84 45.80 45.80 653,864 -0.03(-0.07%)
Dec 06, 2017 45.83 45.86 45.82 45.83 656,228 +0.04(+0.09%)
Dec 05, 2017 45.80 45.73 45.79 924,222 +0.03(+0.07%)
Dec 04, 2017 45.70 45.77 45.69 45.75 1,357,274 +0.02(+0.05%)
Dec 01, 2017 45.63 45.76 45.63 45.73 862,661 +0.14(+0.31%)
Nov 30, 2017 45.56 45.61 45.56 45.59 645,601 +0.03(+0.07%)
Nov 29, 2017 45.61 45.64 45.53 45.56 1,922,889 -0.07(-0.15%)
Nov 28, 2017 45.72 45.72 45.60 45.62 1,819,547 -0.11(-0.24%)
Nov 27, 2017 45.72 45.73 45.68 45.73 1,749,716 +0.04(+0.09%)
Nov 24, 2017 45.69 45.71 45.66 45.69 358,234 -0.04(-0.09%)
Nov 22, 2017 45.70 45.73 45.68 45.73 2,679,979 +0.07(+0.15%)
Nov 21, 2017 45.68 45.69 45.64 45.66 858,433 +0.04(+0.09%)
Nov 20, 2017 45.55 45.63 45.55 45.62 773,586 +0.02(+0.05%)
Nov 17, 2017 45.61 45.61 45.56 45.60 798,487 +0.01(+0.02%)
Nov 16, 2017 45.57 45.59 45.57 45.59 685,686 -0.01(-0.02%)
Nov 15, 2017 45.58 45.61 45.54 45.60 882,452 +0.07(+0.15%)
Nov 14, 2017 45.51 45.54 45.49 45.53 4,818,706 +0.06(+0.13%)
Nov 13, 2017 45.52 45.54 45.47 45.47 595,089 +0.01(+0.02%)
Nov 10, 2017 45.56 45.57 45.47 45.47 640,889 -0.08(-0.18%)
Nov 09, 2017 45.60 45.60 45.53 45.55 785,677 -0.15(-0.33%)
Nov 08, 2017 45.74 45.77 45.68 45.70 819,384 -0.03(-0.07%)
Nov 07, 2017 45.69 45.73 45.67 45.73 597,733 +0.08(+0.18%)
Nov 06, 2017 45.65 45.66 45.61 45.65 817,658 +0.07(+0.15%)
Nov 03, 2017 45.61 45.61 45.55 45.58 656,786 +0.02(+0.04%)
Nov 02, 2017 45.54 45.56 45.52 45.56 947,409 +0.04(+0.09%)
Nov 01, 2017 45.52 45.55 45.50 45.52 960,934 +0.04(+0.09%)
Oct 31, 2017 45.49 45.53 45.47 45.48 683,954 -0.01(-0.02%)
Oct 30, 2017 45.46 45.50 45.42 45.49 670,627 +0.10(+0.22%)
Oct 27, 2017 45.36 45.45 45.33 45.39 692,084 +0.03(+0.07%)
Oct 26, 2017 45.34 45.38 45.30 45.36 709,033 +0.07(+0.16%)
Oct 25, 2017 45.29 45.30 45.25 45.28 632,628 +0.00(+0.00%)
Oct 24, 2017 45.28 45.30 45.25 45.28 635,733 -0.05(-0.11%)
Oct 23, 2017 45.36 45.36 45.33 45.33 542,789 +0.03(+0.07%)
Oct 20, 2017 45.30 45.31 45.25 45.30 760,489 -0.08(-0.18%)
Oct 19, 2017 45.38 45.41 45.38 45.38 570,000 +0.01(+0.02%)
Oct 18, 2017 45.36 45.38 45.35 45.38 902,563 -0.03(-0.07%)
Oct 17, 2017 45.39 45.42 45.37 45.41 1,000,463 +0.01(+0.02%)
Oct 16, 2017 45.33 45.40 45.33 45.40 556,313 +0.07(+0.16%)
Oct 13, 2017 45.33 45.34 45.29 45.33 621,676 +0.07(+0.16%)
Oct 12, 2017 45.24 45.26 45.22 45.25 806,227 +0.07(+0.15%)
Oct 11, 2017 45.19 45.21 45.16 45.19 1,192,876 -0.01(-0.02%)
Oct 10, 2017 45.21 45.22 45.18 45.19 598,321 -0.02(-0.06%)
Oct 09, 2017 45.23 45.24 45.17 45.22 467,994 +0.04(+0.08%)
Oct 06, 2017 45.12 45.20 45.08 45.18 752,434 -0.01(-0.03%)
Oct 05, 2017 45.19 45.21 45.13 45.19 659,330 +0.04(+0.09%)
Oct 04, 2017 45.20 45.21 45.14 45.15 778,128 +0.01(+0.02%)
Oct 03, 2017 45.13 45.17 45.11 45.14 924,605 -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.