Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.09 47.12 47.03 47.10 11,234,553 -0.35(-0.75%)
May 27, 2022 47.51 47.52 47.42 47.45 4,351,945 +0.08(+0.18%)
May 26, 2022 47.40 47.42 47.30 47.37 2,509,167 -0.09(-0.20%)
May 25, 2022 47.44 47.48 47.37 47.46 2,380,915 +0.14(+0.30%)
May 24, 2022 47.27 47.43 47.27 47.32 2,404,226 +0.08(+0.18%)
May 23, 2022 47.35 47.40 47.23 47.24 2,668,140 -0.11(-0.24%)
May 20, 2022 47.29 47.41 47.28 47.35 2,605,392 +0.02(+0.04%)
May 19, 2022 47.55 47.57 47.25 47.33 6,904,978 -0.01(-0.02%)
May 18, 2022 47.21 47.36 47.20 47.34 2,106,913 +0.09(+0.20%)
May 17, 2022 47.25 47.31 47.22 47.25 2,286,892 -0.28(-0.59%)
May 16, 2022 47.43 47.57 47.43 47.53 2,901,098 +0.07(+0.14%)
May 13, 2022 47.55 47.56 47.45 47.46 3,485,675 -0.15(-0.31%)
May 12, 2022 47.59 47.67 47.57 47.61 4,048,305 +0.16(+0.33%)
May 11, 2022 47.14 47.45 47.12 47.45 4,951,489 +0.16(+0.34%)
May 10, 2022 47.32 47.36 47.23 47.29 5,027,189 +0.27(+0.58%)
May 09, 2022 46.99 47.09 46.97 47.02 4,006,457 +0.09(+0.20%)
May 06, 2022 47.01 47.84 46.88 46.93 3,066,974 -0.27(-0.57%)
May 05, 2022 47.42 47.42 47.12 47.20 3,022,914 -0.25(-0.53%)
May 04, 2022 47.29 47.45 47.24 47.45 4,211,417 +0.10(+0.21%)
May 03, 2022 47.42 47.51 47.30 47.35 5,465,500 +0.06(+0.13%)
May 02, 2022 47.32 47.37 47.28 47.29 3,678,255 -0.12(-0.26%)
Apr 29, 2022 47.55 47.66 47.41 47.42 3,818,984 -0.21(-0.43%)
Apr 28, 2022 47.67 47.72 47.59 47.62 3,551,598 -0.11(-0.23%)
Apr 27, 2022 47.88 47.91 47.73 47.73 4,221,517 -0.14(-0.29%)
Apr 26, 2022 47.87 47.94 47.85 47.87 4,380,815 +0.08(+0.18%)
Apr 25, 2022 47.75 47.88 47.75 47.79 2,973,407 +0.19(+0.39%)
Apr 22, 2022 47.58 47.68 47.58 47.60 2,489,268 -0.08(-0.18%)
Apr 21, 2022 47.81 47.81 47.60 47.69 4,748,665 -0.18(-0.37%)
Apr 20, 2022 47.84 47.92 47.82 47.87 2,813,003 +0.07(+0.16%)
Apr 19, 2022 47.74 47.84 47.73 47.79 2,300,515 -0.09(-0.19%)
Apr 18, 2022 47.92 47.94 47.85 47.88 2,379,228 -0.02(-0.04%)
Apr 14, 2022 48.08 48.11 47.88 47.90 1,903,683 -0.15(-0.31%)
Apr 13, 2022 48.05 48.17 48.04 48.05 2,367,607 +0.01(+0.02%)
Apr 12, 2022 48.08 48.11 48.02 48.04 2,884,022 +0.12(+0.25%)
Apr 11, 2022 48.01 48.01 47.90 47.92 2,893,870 -0.30(-0.62%)
Apr 08, 2022 48.19 48.29 48.19 48.22 2,235,531 -0.09(-0.19%)
Apr 07, 2022 48.25 48.35 48.22 48.31 2,007,988 -0.07(-0.15%)
Apr 06, 2022 48.28 48.42 48.28 48.39 2,863,956 -0.11(-0.23%)
Apr 05, 2022 48.61 48.63 48.45 48.50 2,455,365 -0.42(-0.86%)
Apr 04, 2022 48.93 48.96 48.85 48.92 2,647,235 +0.11(+0.23%)
Apr 01, 2022 48.72 48.84 48.68 48.81 2,883,685 -0.08(-0.16%)
Mar 31, 2022 48.80 48.92 48.77 48.88 2,666,073 +0.32(+0.65%)
Mar 30, 2022 48.45 48.59 48.43 48.57 2,595,890 -0.02(-0.04%)
Mar 29, 2022 48.49 48.62 48.48 48.59 2,830,305 -0.07(-0.15%)
Mar 28, 2022 48.62 48.70 48.60 48.66 3,251,048 -0.03(-0.06%)
Mar 25, 2022 48.79 48.81 48.66 48.69 2,278,048 -0.19(-0.38%)
Mar 24, 2022 48.87 48.90 48.83 48.87 2,039,417 -0.07(-0.15%)
Mar 23, 2022 48.85 48.96 48.81 48.95 2,345,376 +0.08(+0.17%)
Mar 22, 2022 48.90 48.93 48.85 48.87 2,189,331 -0.17(-0.34%)
Mar 21, 2022 49.05 49.07 48.97 49.03 2,487,172 -0.21(-0.44%)
Mar 18, 2022 49.18 49.26 49.17 49.25 2,343,535 +0.07(+0.15%)
Mar 17, 2022 49.13 49.23 49.10 49.17 3,457,428 +0.07(+0.15%)
Mar 16, 2022 49.03 49.10 48.92 49.10 2,397,521 +0.01(+0.02%)
Mar 15, 2022 49.13 49.18 49.09 49.09 2,455,434 +0.04(+0.08%)
Mar 14, 2022 49.17 49.24 49.01 49.05 2,368,866 -0.37(-0.75%)
Mar 11, 2022 49.29 49.43 49.29 49.42 1,962,866 +0.08(+0.17%)
Mar 10, 2022 49.33 49.25 49.34 3,053,226 -0.21(-0.43%)
Mar 09, 2022 49.56 49.63 49.49 49.55 2,560,004 -0.18(-0.36%)
Mar 08, 2022 49.81 49.90 49.73 49.73 2,792,623 -0.49(-0.98%)
Mar 07, 2022 50.20 50.23 50.06 50.23 2,775,491 -0.17(-0.33%)
Mar 04, 2022 50.27 50.41 50.27 50.39 2,181,327 +0.40(+0.80%)
Mar 03, 2022 49.88 50.04 49.87 49.99 6,427,644 -0.15(-0.30%)
Mar 02, 2022 50.30 50.32 50.10 50.14 3,197,093 -0.41(-0.81%)
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.