Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.63 46.67 46.50 46.50 2,359,127 -0.23(-0.49%)
Aug 30, 2022 46.69 46.77 46.61 46.73 1,829,508 +0.04(+0.08%)
Aug 29, 2022 46.78 46.79 46.63 46.69 2,276,618 -0.25(-0.52%)
Aug 26, 2022 47.01 47.10 46.90 46.93 1,997,422 -0.24(-0.50%)
Aug 25, 2022 47.03 47.18 46.99 47.17 1,515,312 +0.29(+0.63%)
Aug 24, 2022 46.86 46.95 46.86 46.88 1,673,872 -0.19(-0.40%)
Aug 23, 2022 47.04 47.15 46.98 47.07 2,371,462 -0.13(-0.28%)
Aug 22, 2022 47.25 47.27 47.15 47.20 1,715,450 -0.19(-0.40%)
Aug 19, 2022 47.35 47.43 47.32 47.39 1,523,876 -0.32(-0.67%)
Aug 18, 2022 47.75 47.81 47.67 47.71 1,637,121 -0.10(-0.22%)
Aug 17, 2022 47.79 47.84 47.76 47.81 1,981,652 -0.28(-0.59%)
Aug 16, 2022 48.05 48.14 47.95 48.10 2,096,898 -0.20(-0.41%)
Aug 15, 2022 48.30 48.32 48.25 48.30 2,226,074 +0.22(+0.45%)
Aug 12, 2022 48.02 48.08 47.97 48.08 2,471,933 +0.10(+0.22%)
Aug 11, 2022 48.20 48.23 47.94 47.97 1,933,919 -0.23(-0.47%)
Aug 10, 2022 48.24 48.36 48.17 48.20 2,110,979 +0.01(+0.02%)
Aug 09, 2022 48.12 48.19 48.08 48.19 4,887,694 -0.02(-0.04%)
Aug 08, 2022 48.24 48.31 48.14 48.21 6,529,063 +0.04(+0.08%)
Aug 05, 2022 48.25 48.28 48.07 48.17 8,122,042 -0.36(-0.74%)
Aug 04, 2022 48.36 48.80 48.34 48.53 6,772,231 +0.26(+0.53%)
Aug 03, 2022 48.11 48.28 48.00 48.28 2,496,555 +0.08(+0.16%)
Aug 02, 2022 48.45 48.57 48.19 48.20 2,665,128 -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.