Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.89 -0.21 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.30 57.33 57.29 57.30 1,338,600 +0.05(+0.09%)
Jun 27, 2019 57.24 57.27 57.23 57.25 915,675 +0.04(+0.07%)
Jun 26, 2019 57.28 57.29 57.21 57.21 1,371,378 -0.09(-0.16%)
Jun 25, 2019 57.29 57.34 57.29 57.30 1,791,684 +0.06(+0.10%)
Jun 24, 2019 57.24 57.27 57.22 57.24 2,167,793 +0.06(+0.10%)
Jun 21, 2019 57.21 57.23 57.15 57.18 1,696,000 -0.07(-0.12%)
Jun 20, 2019 57.34 57.35 57.25 57.25 1,064,002 +0.05(+0.09%)
Jun 19, 2019 57.11 57.20 57.07 57.20 1,078,234 +0.05(+0.09%)
Jun 18, 2019 57.18 57.20 57.14 57.15 1,227,270 +0.25(+0.44%)
Jun 17, 2019 56.91 56.92 56.89 56.90 1,996,525 -0.02(-0.04%)
Jun 14, 2019 56.89 56.93 56.89 56.92 1,285,500 +0.08(+0.14%)
Jun 13, 2019 56.79 56.85 56.78 56.84 1,233,140 +0.07(+0.12%)
Jun 12, 2019 56.76 56.79 56.75 56.77 912,473 +0.04(+0.07%)
Jun 11, 2019 56.74 56.78 56.73 56.73 981,031 +0.02(+0.04%)
Jun 10, 2019 56.76 56.76 56.59 56.71 1,463,878 -0.11(-0.19%)
Jun 07, 2019 56.82 56.83 56.78 56.82 926,500 +0.15(+0.26%)
Jun 06, 2019 56.63 56.68 56.61 56.67 1,195,296 +0.06(+0.11%)
Jun 05, 2019 56.61 56.64 56.59 56.61 1,632,596 +0.09(+0.16%)
Jun 04, 2019 56.51 56.54 56.50 56.52 1,477,199 +0.06(+0.11%)
Jun 03, 2019 56.45 56.46 56.43 56.46 1,890,258 -0.01(-0.02%)
May 31, 2019 56.40 56.49 56.40 56.47 1,885,100 +0.12(+0.21%)
May 30, 2019 56.35 56.39 56.32 56.35 1,619,478 +0.02(+0.04%)
May 29, 2019 56.32 56.38 56.31 56.33 1,261,366 +0.09(+0.16%)
May 28, 2019 56.26 56.28 56.22 56.24 807,296 +0.04(+0.07%)
May 24, 2019 56.18 56.21 56.16 56.20 923,700 +0.08(+0.14%)
May 23, 2019 56.06 56.15 56.06 56.12 912,083 +0.07(+0.12%)
May 22, 2019 56.01 56.06 56.01 56.05 900,702 +0.09(+0.16%)
May 21, 2019 55.97 56.00 55.95 55.96 898,684 +0.00(+0.00%)
May 20, 2019 56.00 56.02 55.96 55.96 811,980 -0.08(-0.14%)
May 17, 2019 56.06 56.07 56.00 56.04 899,900 +0.03(+0.05%)
May 16, 2019 56.00 56.04 55.98 56.01 776,249 +0.03(+0.05%)
May 15, 2019 55.98 56.01 55.97 55.98 1,266,866 +0.07(+0.13%)
May 14, 2019 55.87 55.91 55.86 55.91 1,096,729 +0.04(+0.07%)
May 13, 2019 55.81 55.89 55.81 55.87 1,651,715 +0.06(+0.11%)
May 10, 2019 55.81 55.84 55.77 55.81 1,111,000 -0.02(-0.04%)
May 09, 2019 55.84 55.88 55.80 55.83 1,010,674 +0.00(+0.00%)
May 08, 2019 55.85 55.89 55.80 55.83 1,720,696 +0.04(+0.07%)
May 07, 2019 55.79 55.83 55.79 55.79 1,032,992 +0.04(+0.07%)
May 06, 2019 55.75 55.77 55.72 55.75 966,488 +0.00(+0.00%)
May 03, 2019 55.76 55.81 55.72 55.75 1,623,500 +0.04(+0.07%)
May 02, 2019 55.77 55.80 55.71 55.71 1,200,478 -0.05(-0.09%)
May 01, 2019 55.77 55.84 55.75 55.76 955,164 -0.05(-0.09%)
Apr 30, 2019 55.75 55.82 55.71 55.81 1,322,981 +0.05(+0.09%)
Apr 29, 2019 55.74 55.80 55.74 55.76 1,415,464 -0.02(-0.04%)
Apr 26, 2019 55.79 55.82 55.77 55.78 1,733,400 +0.08(+0.14%)
Apr 25, 2019 55.69 55.74 55.69 55.70 766,728 -0.03(-0.05%)
Apr 24, 2019 55.72 55.77 55.70 55.73 931,703 +0.13(+0.23%)
Apr 23, 2019 55.61 55.64 55.60 55.60 1,132,853 +0.03(+0.05%)
Apr 22, 2019 55.60 55.62 55.57 55.57 1,120,245 -0.02(-0.04%)
Apr 18, 2019 55.59 55.62 55.58 55.59 1,074,200 +0.15(+0.27%)
Apr 17, 2019 55.51 55.51 55.43 55.44 1,050,585 -0.10(-0.18%)
Apr 16, 2019 55.55 55.57 55.49 55.54 2,088,244 +0.02(+0.04%)
Apr 15, 2019 55.52 55.56 55.50 55.52 1,214,058 -0.09(-0.16%)
Apr 12, 2019 55.62 55.64 55.56 55.61 959,200 -0.13(-0.23%)
Apr 11, 2019 55.74 55.75 55.71 55.74 1,000,379 +0.01(+0.02%)
Apr 10, 2019 55.72 55.73 55.69 55.73 894,782 +0.06(+0.11%)
Apr 09, 2019 55.64 55.68 55.64 55.67 970,442 +0.05(+0.09%)
Apr 08, 2019 55.62 55.63 55.60 55.62 1,065,394 +0.01(+0.02%)
Apr 05, 2019 55.60 55.61 55.56 55.61 904,500 +0.03(+0.05%)
Apr 04, 2019 55.57 55.62 55.57 55.58 1,241,733 +0.01(+0.02%)
Apr 03, 2019 55.60 55.62 55.55 55.57 1,048,794 -0.06(-0.11%)
Apr 02, 2019 55.66 55.71 55.63 55.63 1,448,735 +0.03(+0.05%)
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.