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 30, 2016 45.17 45.24 45.10 45.18 979,001 -0.03(-0.07%)
Jun 29, 2016 45.16 45.23 45.10 45.22 859,514 +0.07(+0.16%)
Jun 28, 2016 45.13 45.14 44.99 45.14 2,000,883 +0.15(+0.32%)
Jun 27, 2016 44.98 45.02 44.81 45.00 863,517 +0.35(+0.78%)
Jun 24, 2016 44.61 44.79 44.61 44.65 693,118 +0.18(+0.40%)
Jun 23, 2016 44.65 44.65 44.47 44.47 680,878 -0.11(-0.25%)
Jun 22, 2016 44.57 44.61 44.49 44.58 445,555 +0.00(+0.00%)
Jun 21, 2016 44.62 44.68 44.53 44.58 1,205,500 -0.06(-0.15%)
Jun 20, 2016 44.65 44.69 44.56 44.65 590,201 -0.02(-0.05%)
Jun 17, 2016 44.70 44.78 44.63 44.67 527,925 -0.09(-0.20%)
Jun 16, 2016 44.86 44.86 44.70 44.76 1,261,726 -0.06(-0.13%)
Jun 15, 2016 44.69 45.05 44.65 44.82 632,927 +0.16(+0.36%)
Jun 14, 2016 44.74 44.76 44.62 44.66 687,574 -0.05(-0.11%)
Jun 13, 2016 44.70 44.72 44.62 44.70 718,316 +0.06(+0.15%)
Jun 10, 2016 44.68 44.70 44.61 44.64 703,340 +0.04(+0.09%)
Jun 09, 2016 44.70 44.70 44.58 44.60 936,341 +0.06(+0.15%)
Jun 08, 2016 44.63 44.63 44.46 44.53 2,878,426 -0.02(-0.05%)
Jun 07, 2016 44.61 44.61 44.54 44.56 791,596 +0.03(+0.07%)
Jun 06, 2016 44.53 44.56 44.48 44.53 648,604 -0.08(-0.18%)
Jun 03, 2016 44.44 44.61 44.44 44.61 564,543 +0.16(+0.36%)
Jun 02, 2016 45.68 45.68 44.34 44.44 581,762 +0.05(+0.11%)
Jun 01, 2016 44.40 44.41 44.31 44.40 1,141,321 +0.08(+0.17%)
May 31, 2016 44.25 44.37 44.25 44.32 864,580 -0.05(-0.11%)
May 27, 2016 44.39 44.37 44.37 44.37 762,245 +0.03(+0.07%)
May 26, 2016 44.28 44.35 44.26 44.34 604,034 +0.06(+0.13%)
May 25, 2016 44.26 44.29 44.21 44.28 477,170 +0.06(+0.15%)
May 24, 2016 44.25 44.28 44.18 44.21 767,727 -0.02(-0.05%)
May 23, 2016 44.20 44.24 44.17 44.24 445,004 +0.02(+0.04%)
May 20, 2016 44.23 44.25 44.17 44.22 2,382,520 +0.06(+0.13%)
May 19, 2016 44.16 44.19 44.10 44.17 558,840 +0.05(+0.11%)
May 18, 2016 44.25 44.25 44.06 44.12 553,150 -0.15(-0.35%)
May 17, 2016 44.27 44.30 44.24 44.27 767,085 +0.02(+0.04%)
May 16, 2016 44.25 44.29 44.23 44.25 460,848 +0.00(+0.00%)
May 13, 2016 44.29 44.33 44.23 44.25 606,458 -0.02(-0.04%)
May 12, 2016 44.24 44.30 44.22 44.27 488,048 -0.01(-0.02%)
May 11, 2016 44.27 44.31 44.24 44.28 590,900 +0.05(+0.11%)
May 10, 2016 44.19 44.30 44.19 44.23 580,913 -0.02(-0.04%)
May 09, 2016 44.31 44.31 44.18 44.25 618,321 +0.00(+0.00%)
May 06, 2016 44.28 44.29 44.18 44.25 734,743 +0.04(+0.09%)
May 05, 2016 44.17 44.22 44.10 44.21 911,519 +0.07(+0.17%)
May 04, 2016 44.16 44.17 44.09 44.13 1,036,365 -0.01(-0.02%)
May 03, 2016 44.17 44.19 44.09 44.14 779,076 +0.10(+0.22%)
May 02, 2016 44.01 44.07 43.96 44.04 724,213 +0.05(+0.12%)
Apr 29, 2016 43.93 44.01 43.86 43.99 1,189,866 +0.06(+0.15%)
Apr 28, 2016 44.01 44.06 43.92 43.93 2,805,391 -0.01(-0.02%)
Apr 27, 2016 43.88 43.97 43.84 43.93 629,881 +0.05(+0.11%)
Apr 26, 2016 43.97 43.97 43.88 43.88 973,150 -0.05(-0.12%)
Apr 25, 2016 43.93 43.95 43.88 43.94 583,757 -0.04(-0.10%)
Apr 22, 2016 44.07 44.07 43.97 43.98 2,178,787 -0.05(-0.11%)
Apr 21, 2016 44.03 44.06 44.01 44.03 572,396 -0.15(-0.33%)
Apr 20, 2016 44.19 44.22 44.15 44.18 718,665 +0.03(+0.07%)
Apr 19, 2016 44.15 44.15 44.10 44.14 716,706 +0.02(+0.06%)
Apr 18, 2016 44.12 44.17 44.10 44.12 622,584 -0.06(-0.15%)
Apr 15, 2016 44.14 44.18 44.14 44.18 724,739 +0.05(+0.11%)
Apr 14, 2016 44.12 44.16 44.09 44.14 756,126 +0.01(+0.02%)
Apr 13, 2016 44.10 44.14 44.06 44.13 534,001 +0.05(+0.11%)
Apr 12, 2016 44.14 44.14 44.05 44.08 571,842 -0.06(-0.15%)
Apr 11, 2016 44.18 44.18 44.11 44.14 497,252 -0.02(-0.06%)
Apr 08, 2016 44.18 44.21 44.16 44.17 895,531 +0.01(+0.02%)
Apr 07, 2016 44.14 44.18 44.11 44.16 1,700,530 +0.02(+0.04%)
Apr 06, 2016 44.13 44.18 44.09 44.14 1,231,594 -0.03(-0.07%)
Apr 05, 2016 44.19 44.21 44.14 44.18 1,089,474 +0.10(+0.22%)
Apr 04, 2016 44.13 44.19 43.65 44.08 1,036,249 -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.