Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.55 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 50.56 50.57 50.48 50.55 4,108,920 +0.00(+0.00%)
Nov 29, 2024 50.48 50.56 50.47 50.55 1,609,122 +0.25(+0.50%)
Nov 27, 2024 50.29 50.33 50.24 50.30 2,442,248 +0.07(+0.14%)
Nov 26, 2024 50.22 50.23 50.14 50.23 2,725,324 -0.02(-0.04%)
Nov 25, 2024 50.27 50.27 50.19 50.25 2,762,485 +0.21(+0.42%)
Nov 22, 2024 50.05 50.08 49.99 50.04 1,969,728 +0.12(+0.24%)
Nov 21, 2024 49.91 49.99 49.90 49.92 2,737,590 +0.04(+0.08%)
Nov 20, 2024 49.83 49.94 49.82 49.88 2,771,719 -0.06(-0.12%)
Nov 19, 2024 49.92 50.01 49.92 49.94 3,075,114 +0.00(+0.00%)
Nov 18, 2024 49.82 49.95 49.82 49.94 2,386,036 -0.02(-0.04%)
Nov 15, 2024 49.90 50.00 49.84 49.96 2,971,618 +0.09(+0.18%)
Nov 14, 2024 49.84 49.95 49.83 49.87 2,395,479 +0.09(+0.18%)
Nov 13, 2024 49.92 49.94 49.75 49.78 2,365,464 -0.04(-0.08%)
Nov 12, 2024 49.94 49.99 49.79 49.82 2,155,806 -0.11(-0.22%)
Nov 11, 2024 49.97 49.97 49.89 49.93 2,076,688 +0.04(+0.08%)
Nov 08, 2024 49.80 49.90 49.80 49.89 2,778,681 +0.13(+0.26%)
Nov 07, 2024 49.69 49.79 49.66 49.76 2,471,770 +0.11(+0.22%)
Nov 06, 2024 49.54 49.73 49.54 49.65 2,721,271 -0.14(-0.28%)
Nov 05, 2024 49.73 49.82 49.67 49.79 3,364,771 +0.01(+0.02%)
Nov 04, 2024 49.76 49.82 49.72 49.78 2,889,675 +0.09(+0.18%)
Nov 01, 2024 49.84 49.87 49.69 49.69 2,775,526 -0.03(-0.06%)
Oct 31, 2024 49.65 49.79 49.60 49.72 3,558,814 +0.03(+0.06%)
Oct 30, 2024 49.89 49.96 49.67 49.69 2,537,153 -0.19(-0.38%)
Oct 29, 2024 49.81 49.89 49.78 49.88 3,076,334 -0.06(-0.12%)
Oct 28, 2024 49.99 50.02 49.90 49.94 2,397,552 +0.06(+0.12%)
Oct 25, 2024 49.99 50.00 49.87 49.88 1,852,326 -0.04(-0.08%)
Oct 24, 2024 49.90 49.99 49.89 49.92 2,500,251 +0.09(+0.18%)
Oct 23, 2024 49.85 49.86 49.79 49.83 1,816,273 -0.03(-0.06%)
Oct 22, 2024 49.91 49.92 49.82 49.86 2,435,733 -0.02(-0.04%)
Oct 21, 2024 49.98 49.98 49.87 49.88 2,039,448 -0.26(-0.52%)
Oct 18, 2024 50.16 50.18 50.13 50.14 2,052,750 +0.07(+0.14%)
Oct 17, 2024 50.10 50.11 50.02 50.07 2,369,924 -0.03(-0.06%)
Oct 16, 2024 50.11 50.14 50.09 50.10 2,443,759 +0.11(+0.22%)
Oct 15, 2024 49.97 49.99 49.94 49.99 2,442,783 +0.15(+0.30%)
Oct 14, 2024 49.78 49.84 49.76 49.84 2,039,485 +0.00(+0.00%)
Oct 11, 2024 49.71 49.86 49.71 49.84 2,536,676 +0.02(+0.04%)
Oct 10, 2024 49.78 49.84 49.75 49.82 3,804,603 +0.04(+0.08%)
Oct 09, 2024 49.83 49.86 49.78 49.78 7,212,885 -0.09(-0.18%)
Oct 08, 2024 49.83 49.88 49.79 49.87 2,495,066 +0.00(+0.00%)
Oct 07, 2024 49.90 49.90 49.83 49.87 2,877,947 -0.07(-0.14%)
Oct 04, 2024 49.95 50.02 49.92 49.94 3,670,402 -0.12(-0.24%)
Oct 03, 2024 50.12 50.14 50.04 50.06 4,345,455 -0.14(-0.28%)
Oct 02, 2024 50.19 50.23 50.15 50.20 7,540,238 -0.13(-0.26%)
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.