Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.54 52.54 52.54 2,734,616 +0.02(+0.03%)
Dec 30, 2020 52.51 52.52 52.49 52.52 2,734,616 +0.01(+0.02%)
Dec 29, 2020 52.48 52.52 52.47 52.52 2,707,794 +0.02(+0.03%)
Dec 28, 2020 52.44 52.50 52.43 52.50 3,184,634 +0.04(+0.07%)
Dec 24, 2020 52.42 52.46 52.41 52.46 2,107,782 +0.08(+0.15%)
Dec 23, 2020 52.40 52.40 52.33 52.38 2,701,188 -0.13(-0.25%)
Dec 22, 2020 52.47 52.51 52.47 52.51 3,045,703 +0.05(+0.09%)
Dec 21, 2020 52.48 52.48 52.44 52.46 2,987,146 +0.04(+0.08%)
Dec 18, 2020 52.43 52.45 52.40 52.42 2,561,800 -0.04(-0.07%)
Dec 17, 2020 52.49 52.51 52.42 52.46 2,744,606 +0.04(+0.07%)
Dec 16, 2020 52.36 52.42 52.35 52.42 3,130,881 -0.10(-0.19%)
Dec 15, 2020 52.53 52.54 52.48 52.52 3,087,105 +0.01(+0.02%)
Dec 14, 2020 52.47 52.52 52.46 52.51 3,614,639 -0.09(-0.17%)
Dec 11, 2020 52.59 52.62 52.58 52.60 2,236,102 +0.08(+0.15%)
Dec 10, 2020 52.45 52.52 52.43 52.52 2,172,530 +0.11(+0.21%)
Dec 09, 2020 52.42 52.43 52.37 52.41 3,258,103 -0.02(-0.04%)
Dec 08, 2020 52.37 52.45 52.36 52.43 2,285,880 +0.07(+0.13%)
Dec 07, 2020 52.32 52.38 52.31 52.37 2,846,268 +0.09(+0.17%)
Dec 04, 2020 52.27 52.28 52.23 52.28 4,763,836 -0.04(-0.07%)
Dec 03, 2020 52.26 52.31 52.25 52.31 2,720,394 +0.13(+0.24%)
Dec 02, 2020 52.18 52.19 52.14 52.19 2,987,489 +0.01(+0.02%)
Dec 01, 2020 52.24 52.27 52.14 52.18 3,730,926 -0.17(-0.33%)
Nov 30, 2020 52.38 52.38 52.31 52.35 5,414,785 -0.02(-0.04%)
Nov 27, 2020 52.34 52.38 52.34 52.38 1,659,364 +0.09(+0.16%)
Nov 25, 2020 52.30 52.33 52.28 52.29 1,763,990 +0.01(+0.02%)
Nov 24, 2020 52.30 52.30 52.25 52.28 3,829,437 -0.04(-0.07%)
Nov 23, 2020 52.32 52.33 52.27 52.32 3,192,690 -0.04(-0.07%)
Nov 20, 2020 52.30 52.35 52.29 52.35 2,429,748 +0.08(+0.15%)
Nov 19, 2020 52.25 52.28 52.24 52.27 2,746,411 +0.04(+0.09%)
Nov 18, 2020 52.23 52.25 52.19 52.23 2,226,892 -0.01(-0.02%)
Nov 17, 2020 52.17 52.25 52.16 52.24 3,435,086 +0.10(+0.19%)
Nov 16, 2020 52.10 52.14 52.08 52.14 3,580,337 -0.01(-0.02%)
Nov 13, 2020 52.15 52.17 52.12 52.15 2,346,696 +0.04(+0.09%)
Nov 12, 2020 52.06 52.13 52.04 52.10 3,033,419 +0.11(+0.21%)
Nov 11, 2020 51.99 52.00 51.97 52.00 2,456,850 +0.12(+0.22%)
Nov 10, 2020 51.91 51.92 51.87 51.88 2,833,348 -0.04(-0.09%)
Nov 09, 2020 52.06 52.07 51.92 51.92 14,266,530 -0.34(-0.65%)
Nov 06, 2020 52.25 52.28 52.22 52.26 3,049,005 -0.04(-0.07%)
Nov 05, 2020 52.29 52.33 52.27 52.30 2,874,206 +0.01(+0.02%)
Nov 04, 2020 52.29 52.33 52.25 52.29 13,672,081 +0.13(+0.24%)
Nov 03, 2020 52.17 52.18 52.15 52.17 3,178,427 -0.04(-0.07%)
Nov 02, 2020 52.20 52.23 52.17 52.20 4,739,573 +0.05(+0.10%)
Oct 30, 2020 52.19 52.19 52.09 52.15 3,384,052 -0.07(-0.14%)
Oct 29, 2020 52.25 52.27 52.16 52.22 8,152,752 +0.00(+0.00%)
Oct 28, 2020 52.28 52.28 52.21 52.22 2,848,305 -0.01(-0.02%)
Oct 27, 2020 52.16 52.25 52.15 52.23 2,847,417 +0.10(+0.19%)
Oct 26, 2020 52.11 52.14 52.10 52.13 2,584,593 +0.04(+0.09%)
Oct 23, 2020 52.02 52.10 52.00 52.09 2,510,351 +0.05(+0.10%)
Oct 22, 2020 52.10 52.10 52.02 52.03 3,547,821 -0.07(-0.14%)
Oct 21, 2020 52.16 52.16 52.11 52.11 3,271,192 -0.10(-0.19%)
Oct 20, 2020 52.26 52.26 52.19 52.20 4,727,570 -0.05(-0.10%)
Oct 19, 2020 52.25 52.28 52.21 52.26 2,130,550 -0.01(-0.03%)
Oct 16, 2020 52.28 52.28 52.26 52.27 2,286,276 +0.04(+0.08%)
Oct 15, 2020 52.27 52.28 52.23 52.23 2,810,914 +0.04(+0.09%)
Oct 14, 2020 52.18 52.19 52.17 52.19 2,585,297 +0.05(+0.10%)
Oct 13, 2020 52.11 52.14 52.10 52.13 4,349,868 +0.06(+0.12%)
Oct 12, 2020 52.10 52.11 52.06 52.07 1,972,668 +0.01(+0.02%)
Oct 09, 2020 52.04 52.08 52.02 52.06 1,553,643 +0.05(+0.10%)
Oct 08, 2020 51.96 52.01 51.94 52.01 1,661,219 +0.09(+0.17%)
Oct 07, 2020 51.94 51.94 51.91 51.92 2,261,843 -0.03(-0.06%)
Oct 06, 2020 51.92 51.95 51.91 51.95 2,650,714 +0.03(+0.06%)
Oct 05, 2020 51.97 51.98 51.90 51.92 2,275,152 -0.11(-0.21%)
Oct 02, 2020 52.03 52.06 51.99 52.03 2,058,174 +0.03(+0.06%)
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.