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 (%)
Oct 31, 2022 44.99 45.03 44.88 44.96 4,142,509 -0.06(-0.13%)
Oct 28, 2022 44.92 45.08 44.91 45.02 3,307,133 -0.22(-0.48%)
Oct 27, 2022 45.09 45.28 45.00 45.24 2,273,341 +0.40(+0.90%)
Oct 26, 2022 44.72 44.89 44.72 44.83 2,643,937 +0.13(+0.29%)
Oct 25, 2022 44.66 44.74 44.65 44.70 1,930,612 +0.34(+0.76%)
Oct 24, 2022 44.28 44.39 44.24 44.36 2,053,731 +0.21(+0.47%)
Oct 21, 2022 43.99 44.18 43.96 44.16 3,251,051 +0.09(+0.21%)
Oct 20, 2022 44.20 44.28 44.05 44.06 2,350,767 -0.13(-0.30%)
Oct 19, 2022 44.28 44.36 44.18 44.20 2,793,661 -0.23(-0.51%)
Oct 18, 2022 44.36 44.46 44.31 44.42 2,073,495 +0.08(+0.19%)
Oct 17, 2022 44.45 44.48 44.32 44.34 2,610,644 +0.16(+0.36%)
Oct 14, 2022 44.51 44.51 44.13 44.18 2,133,765 -0.14(-0.32%)
Oct 13, 2022 44.05 44.44 44.05 44.32 4,227,801 +0.11(+0.25%)
Oct 12, 2022 44.03 44.28 44.02 44.20 10,309,077 +0.04(+0.09%)
Oct 11, 2022 44.27 44.38 44.15 44.17 23,120,574 -0.19(-0.42%)
Oct 10, 2022 44.47 44.47 44.24 44.35 2,265,173 -0.17(-0.38%)
Oct 07, 2022 44.55 44.57 44.49 44.52 2,199,080 -0.28(-0.63%)
Oct 06, 2022 44.87 44.88 44.74 44.81 2,321,515 -0.10(-0.23%)
Oct 05, 2022 44.98 45.00 44.83 44.91 2,514,064 -0.32(-0.71%)
Oct 04, 2022 45.28 45.37 45.19 45.23 2,414,965 +0.13(+0.29%)
Oct 03, 2022 45.05 45.22 44.99 45.10 3,137,169 +0.38(+0.84%)
Sep 30, 2022 44.76 44.84 44.64 44.72 4,578,417 +0.14(+0.32%)
Sep 29, 2022 44.61 44.67 44.52 44.58 2,601,615 -0.25(-0.56%)
Sep 28, 2022 44.66 44.86 44.61 44.83 2,797,390 +0.50(+1.12%)
Sep 27, 2022 44.56 44.61 44.33 44.34 3,523,749 -0.20(-0.44%)
Sep 26, 2022 44.83 44.86 44.52 44.53 3,157,381 -0.50(-1.10%)
Sep 23, 2022 45.19 45.21 45.01 45.03 2,629,678 -0.22(-0.50%)
Sep 22, 2022 45.31 45.33 45.19 45.25 1,972,095 -0.19(-0.41%)
Sep 21, 2022 45.42 45.53 45.32 45.44 1,720,899 +0.08(+0.17%)
Sep 20, 2022 45.36 45.43 45.32 45.37 1,817,969 -0.28(-0.62%)
Sep 19, 2022 45.62 45.70 45.62 45.65 1,594,112 -0.08(-0.18%)
Sep 16, 2022 45.64 45.76 45.64 45.73 2,571,749 +0.01(+0.02%)
Sep 15, 2022 45.77 45.82 45.69 45.72 1,797,486 -0.10(-0.22%)
Sep 14, 2022 45.74 45.88 45.72 45.83 1,850,900 +0.08(+0.18%)
Sep 13, 2022 45.74 45.78 45.70 45.74 1,695,962 -0.10(-0.22%)
Sep 12, 2022 45.87 45.92 45.80 45.85 1,814,565 +0.21(+0.45%)
Sep 09, 2022 45.71 45.79 45.64 45.64 2,698,988 -0.07(-0.14%)
Sep 08, 2022 45.85 45.93 45.69 45.70 1,929,413 -0.34(-0.73%)
Sep 07, 2022 46.00 46.07 45.96 46.04 2,381,249 +0.17(+0.37%)
Sep 06, 2022 45.99 46.04 45.83 45.87 3,927,426 -0.31(-0.67%)
Sep 02, 2022 46.10 46.23 46.08 46.18 1,732,030 +0.25(+0.55%)
Sep 01, 2022 45.83 45.96 45.83 45.93 2,730,189 -0.12(-0.27%)
Aug 31, 2022 46.18 46.23 46.05 46.05 2,381,993 -0.22(-0.49%)
Aug 30, 2022 46.24 46.32 46.17 46.28 1,847,242 +0.04(+0.08%)
Aug 29, 2022 46.33 46.34 46.18 46.24 2,298,685 -0.24(-0.52%)
Aug 26, 2022 46.56 46.65 46.45 46.48 2,016,782 -0.23(-0.50%)
Aug 25, 2022 46.58 46.73 46.54 46.72 1,530,000 +0.29(+0.62%)
Aug 24, 2022 46.41 46.50 46.41 46.43 1,690,096 -0.19(-0.40%)
Aug 23, 2022 46.59 46.70 46.53 46.61 2,394,448 -0.13(-0.28%)
Aug 22, 2022 46.79 46.82 46.70 46.75 1,732,078 -0.19(-0.40%)
Aug 19, 2022 46.90 46.97 46.87 46.93 1,538,647 -0.32(-0.67%)
Aug 18, 2022 47.29 47.35 47.21 47.25 1,652,989 -0.10(-0.22%)
Aug 17, 2022 47.34 47.38 47.30 47.35 2,000,860 -0.28(-0.59%)
Aug 16, 2022 47.59 47.68 47.49 47.64 2,117,223 -0.20(-0.41%)
Aug 15, 2022 47.84 47.85 47.78 47.83 2,247,651 +0.22(+0.45%)
Aug 12, 2022 47.56 47.62 47.51 47.62 2,495,893 +0.10(+0.22%)
Aug 11, 2022 47.74 47.77 47.48 47.51 1,952,664 -0.22(-0.47%)
Aug 10, 2022 47.78 47.90 47.71 47.74 2,131,440 +0.01(+0.02%)
Aug 09, 2022 47.65 47.73 47.62 47.73 4,935,070 -0.02(-0.04%)
Aug 08, 2022 47.78 47.85 47.68 47.75 6,592,349 +0.04(+0.08%)
Aug 05, 2022 47.78 47.81 47.61 47.71 8,200,767 -0.36(-0.74%)
Aug 04, 2022 47.90 48.33 47.88 48.07 6,837,873 +0.25(+0.53%)
Aug 03, 2022 47.64 47.82 47.54 47.81 2,520,754 +0.07(+0.16%)
Aug 02, 2022 47.98 48.11 47.73 47.74 2,690,961 -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.