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 (%)
Feb 28, 2023 45.03 45.19 45.00 45.16 3,159,153 -0.02(-0.04%)
Feb 27, 2023 45.21 45.23 45.06 45.18 5,591,977 -0.10(-0.23%)
Feb 24, 2023 45.24 45.29 45.20 45.28 2,615,099 -0.14(-0.31%)
Feb 23, 2023 45.32 45.45 45.30 45.43 3,107,357 +0.15(+0.33%)
Feb 22, 2023 45.28 45.34 45.27 45.28 1,999,475 +0.07(+0.15%)
Feb 21, 2023 45.32 45.32 45.21 45.21 3,584,546 -0.37(-0.81%)
Feb 17, 2023 45.46 45.59 45.46 45.58 2,116,212 +0.09(+0.21%)
Feb 16, 2023 45.49 45.55 45.43 45.48 3,082,422 -0.09(-0.21%)
Feb 15, 2023 45.59 45.64 45.53 45.58 4,380,346 -0.08(-0.18%)
Feb 14, 2023 45.67 45.77 45.60 45.66 11,097,432 -0.14(-0.30%)
Feb 13, 2023 45.72 45.80 45.72 45.80 2,088,441 +0.08(+0.17%)
Feb 10, 2023 45.80 45.82 45.70 45.72 2,200,286 -0.11(-0.25%)
Feb 09, 2023 45.99 46.02 45.80 45.83 1,677,110 -0.09(-0.19%)
Feb 08, 2023 45.84 45.92 45.79 45.92 1,997,759 +0.09(+0.21%)
Feb 07, 2023 45.86 45.94 45.79 45.82 2,129,221 -0.11(-0.25%)
Feb 06, 2023 45.93 45.98 45.92 45.94 2,629,811 -0.19(-0.41%)
Feb 03, 2023 46.16 46.23 46.10 46.13 3,172,001 -0.29(-0.63%)
Feb 02, 2023 46.33 46.50 46.32 46.42 2,908,117 +0.43(+0.93%)
Feb 01, 2023 45.92 46.00 45.83 45.99 2,853,426 +0.14(+0.32%)
Jan 31, 2023 45.81 45.85 45.71 45.85 4,565,099 +0.13(+0.29%)
Jan 30, 2023 45.75 45.80 45.71 45.72 3,234,070 -0.19(-0.41%)
Jan 27, 2023 45.81 45.91 45.79 45.91 2,158,502 -0.09(-0.21%)
Jan 26, 2023 46.06 46.08 45.96 46.00 2,301,670 -0.12(-0.27%)
Jan 25, 2023 46.13 46.20 46.05 46.12 2,193,882 +0.04(+0.08%)
Jan 24, 2023 45.97 46.11 45.92 46.09 2,189,743 +0.20(+0.43%)
Jan 23, 2023 45.85 45.96 45.85 45.89 3,687,691 -0.11(-0.25%)
Jan 20, 2023 46.02 46.07 45.95 46.00 5,975,800 -0.22(-0.47%)
Jan 19, 2023 46.16 46.28 46.16 46.22 17,001,554 -0.05(-0.10%)
Jan 18, 2023 46.32 46.35 46.24 46.27 16,321,178 +0.26(+0.57%)
Jan 17, 2023 45.82 46.05 45.82 46.00 5,002,600 +0.18(+0.39%)
Jan 13, 2023 45.88 45.94 45.80 45.82 2,657,651 -0.11(-0.25%)
Jan 12, 2023 45.89 45.98 45.79 45.93 2,598,165 +0.15(+0.33%)
Jan 11, 2023 45.65 45.79 45.63 45.78 2,510,789 +0.35(+0.77%)
Jan 10, 2023 45.33 45.43 45.32 45.43 2,177,531 -0.07(-0.15%)
Jan 09, 2023 45.42 45.59 45.42 45.50 2,853,112 -0.11(-0.25%)
Jan 06, 2023 45.37 45.62 45.35 45.61 2,189,413 +0.29(+0.65%)
Jan 05, 2023 45.25 45.36 45.23 45.32 2,091,305 -0.06(-0.12%)
Jan 04, 2023 45.31 45.42 45.30 45.38 2,240,640 +0.19(+0.42%)
Jan 03, 2023 45.21 45.23 45.12 45.19 4,834,148 +0.40(+0.89%)
Dec 30, 2022 44.88 44.90 44.75 44.79 2,789,049 -0.17(-0.38%)
Dec 29, 2022 44.92 45.01 44.91 44.96 4,834,845 +0.08(+0.19%)
Dec 28, 2022 44.84 44.93 44.84 44.88 2,831,581 -0.02(-0.04%)
Dec 27, 2022 44.88 44.91 44.85 44.90 2,689,116 -0.17(-0.38%)
Dec 23, 2022 45.09 45.15 45.07 45.07 2,320,257 -0.10(-0.22%)
Dec 22, 2022 45.20 45.23 45.14 45.16 3,930,673 -0.10(-0.23%)
Dec 21, 2022 45.32 45.34 45.24 45.27 3,658,373 +0.00(+0.00%)
Dec 20, 2022 45.35 45.36 45.26 45.27 5,172,220 -0.34(-0.74%)
Dec 19, 2022 45.63 45.66 45.59 45.61 2,665,969 -0.18(-0.39%)
Dec 16, 2022 45.63 45.80 45.62 45.79 2,478,843 -0.06(-0.12%)
Dec 15, 2022 45.88 45.90 45.76 45.84 2,659,717 -0.28(-0.61%)
Dec 14, 2022 46.11 46.18 46.01 46.12 2,956,086 -0.01(-0.02%)
Dec 13, 2022 46.29 46.37 46.12 46.13 3,100,550 +0.01(+0.02%)
Dec 12, 2022 46.28 46.31 46.10 46.12 2,496,489 -0.01(-0.02%)
Dec 09, 2022 46.25 46.30 46.13 46.13 2,700,828 -0.19(-0.41%)
Dec 08, 2022 46.36 46.43 46.31 46.32 3,098,586 -0.17(-0.36%)
Dec 07, 2022 46.42 46.56 46.42 46.49 2,576,671 +0.13(+0.28%)
Dec 06, 2022 46.38 46.44 46.31 46.36 3,396,920 +0.15(+0.33%)
Dec 05, 2022 46.22 46.27 46.17 46.21 3,804,075 -0.15(-0.32%)
Dec 02, 2022 46.26 46.36 46.15 46.36 2,328,937 +0.04(+0.08%)
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.