Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.15 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.44 42.50 42.34 42.44 1,164,154 +0.02(+0.06%)
Feb 26, 2015 42.42 42.44 42.37 42.41 738,116 +0.01(+0.02%)
Feb 25, 2015 42.39 42.40 42.33 42.40 2,699,613 +0.09(+0.22%)
Feb 24, 2015 42.29 42.32 42.24 42.31 586,761 +0.06(+0.15%)
Feb 23, 2015 42.23 42.26 42.20 42.25 516,644 +0.06(+0.15%)
Feb 20, 2015 42.19 42.22 42.14 42.18 1,442,825 +0.02(+0.06%)
Feb 19, 2015 42.16 42.21 42.13 42.16 585,253 +0.02(+0.04%)
Feb 18, 2015 42.19 42.19 42.10 42.14 657,647 -0.06(-0.13%)
Feb 17, 2015 42.22 42.26 42.15 42.20 690,539 -0.01(-0.02%)
Feb 13, 2015 42.29 42.21 42.21 42.21 533,741 -0.09(-0.20%)
Feb 12, 2015 42.25 42.33 42.17 42.29 651,521 +0.06(+0.15%)
Feb 11, 2015 42.23 42.27 42.02 42.23 671,792 +0.12(+0.28%)
Feb 10, 2015 42.15 42.25 42.03 42.11 865,369 -0.10(-0.24%)
Feb 09, 2015 42.33 42.40 42.18 42.22 714,777 -0.02(-0.06%)
Feb 06, 2015 42.35 42.37 42.24 42.24 580,006 -0.13(-0.30%)
Feb 05, 2015 42.46 42.48 42.33 42.37 796,524 -0.08(-0.19%)
Feb 04, 2015 42.46 42.48 42.37 42.44 1,600,184 -0.04(-0.09%)
Feb 03, 2015 42.55 42.56 42.46 42.48 3,411,505 -0.09(-0.22%)
Feb 02, 2015 42.57 42.59 42.53 42.58 1,456,947 +0.06(+0.15%)
Jan 30, 2015 42.51 42.56 42.46 42.51 1,098,453 +0.06(+0.15%)
Jan 29, 2015 42.47 42.51 42.43 42.45 773,740 -0.04(-0.09%)
Jan 28, 2015 42.46 42.50 42.39 42.49 764,415 +0.09(+0.22%)
Jan 27, 2015 42.44 42.56 42.38 42.40 611,415 -0.04(-0.09%)
Jan 26, 2015 42.46 42.47 42.39 42.43 767,697 -0.05(-0.13%)
Jan 23, 2015 42.47 42.57 42.33 42.49 1,038,062 +0.25(+0.60%)
Jan 22, 2015 42.34 42.35 42.23 42.24 721,701 -0.05(-0.13%)
Jan 21, 2015 42.29 42.32 42.23 42.29 728,028 +0.06(+0.15%)
Jan 20, 2015 42.24 42.30 42.22 42.23 1,189,724 -0.02(-0.04%)
Jan 16, 2015 42.16 42.28 42.15 42.25 550,767 +0.24(+0.58%)
Jan 15, 2015 42.18 42.24 42.00 42.00 1,656,550 -0.20(-0.47%)
Jan 14, 2015 42.21 42.22 42.11 42.20 443,154 +0.10(+0.24%)
Jan 13, 2015 42.12 42.14 42.07 42.10 884,061 +0.04(+0.09%)
Jan 12, 2015 42.03 42.09 41.99 42.06 545,973 +0.09(+0.22%)
Jan 09, 2015 41.94 41.99 41.92 41.96 417,520 -0.02(-0.06%)
Jan 08, 2015 42.01 42.01 41.92 41.99 2,765,384 -0.01(-0.03%)
Jan 07, 2015 42.05 42.05 41.89 42.00 498,271 -0.04(-0.08%)
Jan 06, 2015 41.93 42.06 41.93 42.03 665,045 +0.09(+0.23%)
Jan 05, 2015 41.94 41.95 41.88 41.94 827,003 -0.02(-0.04%)
Jan 02, 2015 41.78 41.95 41.78 41.95 569,914 +0.19(+0.45%)
Dec 31, 2014 41.82 41.77 41.77 41.77 819,036 -0.02(-0.06%)
Dec 30, 2014 41.80 41.84 41.76 41.79 595,302 +0.05(+0.11%)
Dec 29, 2014 41.80 41.80 41.72 41.74 702,793 +0.05(+0.11%)
Dec 26, 2014 41.68 41.72 41.63 41.70 306,765 +0.05(+0.11%)
Dec 24, 2014 41.63 41.65 41.65 41.65 359,735 -0.02(-0.06%)
Dec 23, 2014 41.66 41.70 41.64 41.67 1,628,943 -0.03(-0.07%)
Dec 22, 2014 41.69 41.71 41.63 41.70 613,463 +0.05(+0.13%)
Dec 19, 2014 41.61 41.65 41.58 41.65 666,978 +0.05(+0.13%)
Dec 18, 2014 41.61 41.64 41.55 41.59 1,097,077 -0.05(-0.11%)
Dec 17, 2014 41.65 41.69 41.61 41.64 431,784 +0.00(+0.00%)
Dec 16, 2014 41.63 41.65 41.53 41.64 408,209 +0.09(+0.21%)
Dec 15, 2014 41.53 41.58 41.44 41.55 1,555,854 +0.06(+0.13%)
Dec 12, 2014 41.44 41.55 41.43 41.50 308,093 +0.05(+0.13%)
Dec 11, 2014 41.47 41.47 41.38 41.44 382,780 -0.02(-0.04%)
Dec 10, 2014 41.37 41.46 41.35 41.46 438,736 +0.12(+0.28%)
Dec 09, 2014 41.44 41.46 41.28 41.34 419,279 +0.08(+0.19%)
Dec 08, 2014 41.22 41.41 41.22 41.26 644,875 +0.06(+0.15%)
Dec 05, 2014 41.45 41.45 41.14 41.20 1,200,364 -0.13(-0.32%)
Dec 04, 2014 41.36 41.39 41.28 41.33 849,273 -0.02(-0.06%)
Dec 03, 2014 41.35 41.39 41.32 41.36 338,995 +0.01(+0.02%)
Dec 02, 2014 41.41 41.41 41.29 41.35 479,298 -0.09(-0.21%)
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.