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 (%)
Aug 31, 2022 46.63 46.67 46.50 46.50 2,359,142 -0.23(-0.49%)
Aug 30, 2022 46.69 46.77 46.61 46.73 1,829,520 +0.04(+0.08%)
Aug 29, 2022 46.78 46.79 46.63 46.69 2,276,633 -0.25(-0.52%)
Aug 26, 2022 47.01 47.10 46.90 46.93 1,997,435 -0.24(-0.50%)
Aug 25, 2022 47.03 47.18 46.99 47.17 1,515,322 +0.29(+0.63%)
Aug 24, 2022 46.86 46.95 46.86 46.88 1,673,883 -0.19(-0.40%)
Aug 23, 2022 47.04 47.15 46.98 47.07 2,371,477 -0.13(-0.28%)
Aug 22, 2022 47.25 47.27 47.15 47.20 1,715,461 -0.19(-0.40%)
Aug 19, 2022 47.35 47.43 47.32 47.39 1,523,886 -0.32(-0.67%)
Aug 18, 2022 47.75 47.81 47.67 47.71 1,637,131 -0.10(-0.22%)
Aug 17, 2022 47.79 47.84 47.76 47.81 1,981,665 -0.28(-0.59%)
Aug 16, 2022 48.05 48.14 47.95 48.10 2,096,911 -0.20(-0.41%)
Aug 15, 2022 48.30 48.32 48.25 48.29 2,226,088 +0.22(+0.45%)
Aug 12, 2022 48.02 48.08 47.97 48.08 2,471,949 +0.10(+0.22%)
Aug 11, 2022 48.20 48.23 47.94 47.97 1,933,932 -0.23(-0.47%)
Aug 10, 2022 48.24 48.36 48.17 48.20 2,110,992 +0.01(+0.02%)
Aug 09, 2022 48.12 48.19 48.08 48.19 4,887,726 -0.02(-0.04%)
Aug 08, 2022 48.24 48.31 48.14 48.21 6,529,106 +0.04(+0.08%)
Aug 05, 2022 48.25 48.28 48.07 48.17 8,122,094 -0.36(-0.74%)
Aug 04, 2022 48.36 48.80 48.34 48.53 6,772,275 +0.26(+0.53%)
Aug 03, 2022 48.11 48.28 48.00 48.28 2,496,571 +0.08(+0.16%)
Aug 02, 2022 48.45 48.57 48.19 48.20 2,665,146 -0.26(-0.55%)
Aug 01, 2022 48.31 48.48 48.29 48.47 2,719,810 +0.23(+0.47%)
Jul 29, 2022 48.05 48.31 48.03 48.24 2,733,418 +0.11(+0.24%)
Jul 28, 2022 48.01 48.15 48.01 48.13 1,819,566 +0.41(+0.85%)
Jul 27, 2022 47.77 47.81 47.68 47.72 1,658,718 -0.02(-0.04%)
Jul 26, 2022 47.79 47.84 47.66 47.74 2,007,861 +0.08(+0.18%)
Jul 25, 2022 47.53 47.65 47.50 47.65 1,425,978 +0.05(+0.10%)
Jul 22, 2022 47.57 47.70 47.53 47.61 1,596,761 +0.40(+0.84%)
Jul 21, 2022 46.99 47.21 46.99 47.21 1,416,104 +0.09(+0.20%)
Jul 20, 2022 47.11 47.16 47.02 47.12 1,834,638 +0.02(+0.04%)
Jul 19, 2022 47.10 47.13 46.98 47.10 1,987,994 -0.03(-0.06%)
Jul 18, 2022 47.11 47.13 47.04 47.13 1,927,449 -0.20(-0.42%)
Jul 15, 2022 47.22 47.39 47.22 47.32 1,922,251 +0.09(+0.18%)
Jul 14, 2022 47.08 47.27 47.02 47.24 4,354,022 +0.09(+0.18%)
Jul 13, 2022 46.98 47.21 46.94 47.15 1,962,459 +0.05(+0.10%)
Jul 12, 2022 47.17 47.26 47.11 47.11 2,263,056 +0.16(+0.34%)
Jul 11, 2022 46.90 47.02 46.90 46.95 1,772,672 +0.13(+0.28%)
Jul 08, 2022 46.88 46.91 46.78 46.81 1,477,634 -0.04(-0.08%)
Jul 07, 2022 46.87 46.90 46.79 46.85 1,733,756 -0.12(-0.26%)
Jul 06, 2022 47.20 47.21 46.94 46.97 1,807,214 +0.01(+0.02%)
Jul 05, 2022 46.97 47.06 46.87 46.96 3,022,095 -0.07(-0.14%)
Jul 01, 2022 46.95 47.21 46.95 47.03 2,045,582 +0.30(+0.63%)
Jun 30, 2022 46.66 46.75 46.61 46.74 2,369,469 +0.31(+0.67%)
Jun 29, 2022 46.08 46.48 46.08 46.42 2,405,705 +0.32(+0.70%)
Jun 28, 2022 46.07 46.12 45.99 46.10 2,596,725 -0.06(-0.12%)
Jun 27, 2022 46.16 46.30 46.15 46.16 2,827,656 -0.27(-0.59%)
Jun 24, 2022 46.35 46.47 46.34 46.43 2,140,584 -0.05(-0.10%)
Jun 23, 2022 46.43 46.59 46.42 46.48 2,643,912 +0.45(+0.98%)
Jun 22, 2022 46.05 46.12 45.91 46.03 5,663,068 +0.30(+0.66%)
Jun 21, 2022 45.77 45.81 45.72 45.73 2,603,269 -0.33(-0.72%)
Jun 17, 2022 46.05 46.11 45.86 46.06 2,973,881 +0.21(+0.45%)
Jun 16, 2022 45.68 45.86 45.45 45.85 6,796,276 -0.29(-0.63%)
Jun 15, 2022 46.13 46.23 45.91 46.14 3,501,918 +0.53(+1.16%)
Jun 14, 2022 45.81 46.01 45.54 45.61 4,865,186 -0.11(-0.25%)
Jun 13, 2022 46.04 46.07 45.68 45.73 3,188,282 -0.67(-1.45%)
Jun 10, 2022 46.63 46.65 46.36 46.40 2,840,422 -0.27(-0.58%)
Jun 09, 2022 46.77 46.85 46.62 46.67 4,575,788 -0.27(-0.58%)
Jun 08, 2022 47.00 47.02 46.91 46.94 2,587,093 -0.21(-0.44%)
Jun 07, 2022 47.09 47.20 47.09 47.15 5,046,692 +0.08(+0.18%)
Jun 06, 2022 47.18 47.21 47.04 47.07 4,727,616 -0.12(-0.26%)
Jun 03, 2022 47.22 47.25 47.15 47.19 2,925,725 -0.13(-0.28%)
Jun 02, 2022 47.38 47.38 47.26 47.32 2,930,849 -0.11(-0.24%)
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.