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 (%)
Jun 28, 2019 49.87 49.90 49.87 49.87 1,537,899 +0.04(+0.09%)
Jun 27, 2019 49.82 49.85 49.81 49.83 1,052,006 +0.03(+0.07%)
Jun 26, 2019 49.86 49.87 49.80 49.80 1,575,557 -0.08(-0.16%)
Jun 25, 2019 49.87 49.91 49.86 49.87 2,058,441 +0.05(+0.10%)
Jun 24, 2019 49.82 49.85 49.80 49.82 2,490,547 +0.05(+0.11%)
Jun 21, 2019 49.80 49.82 49.74 49.77 1,948,511 -0.06(-0.12%)
Jun 20, 2019 49.91 49.92 49.83 49.83 1,222,417 +0.04(+0.09%)
Jun 19, 2019 49.71 49.79 49.67 49.79 1,238,768 +0.04(+0.09%)
Jun 18, 2019 49.77 49.79 49.74 49.74 1,409,993 +0.22(+0.44%)
Jun 17, 2019 49.53 49.54 49.52 49.53 2,293,780 -0.02(-0.04%)
Jun 14, 2019 49.52 49.55 49.51 49.54 1,476,893 +0.07(+0.14%)
Jun 13, 2019 49.43 49.48 49.42 49.47 1,416,737 +0.06(+0.12%)
Jun 12, 2019 49.40 49.43 49.40 49.41 1,048,327 +0.03(+0.07%)
Jun 11, 2019 49.39 49.42 49.38 49.38 1,127,093 +0.02(+0.04%)
Jun 10, 2019 49.40 49.40 49.26 49.36 1,681,829 -0.10(-0.19%)
Jun 07, 2019 49.46 49.47 49.42 49.46 1,064,443 +0.13(+0.26%)
Jun 06, 2019 49.29 49.33 49.27 49.33 1,373,259 +0.05(+0.11%)
Jun 05, 2019 49.27 49.30 49.26 49.27 1,875,667 +0.08(+0.16%)
Jun 04, 2019 49.19 49.21 49.18 49.20 1,697,133 +0.05(+0.11%)
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.