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 (%)
Jun 30, 2015 41.35 41.44 41.28 41.42 491,604 +0.13(+0.33%)
Jun 29, 2015 41.18 41.33 41.18 41.28 636,405 +0.08(+0.19%)
Jun 26, 2015 41.18 41.29 41.16 41.20 412,725 -0.13(-0.33%)
Jun 25, 2015 41.27 41.35 41.27 41.34 731,636 +0.02(+0.04%)
Jun 24, 2015 41.27 41.32 41.23 41.32 388,219 +0.00(+0.00%)
Jun 23, 2015 41.20 41.32 41.20 41.32 555,376 +0.06(+0.13%)
Jun 22, 2015 41.32 41.32 41.21 41.27 413,716 -0.17(-0.40%)
Jun 19, 2015 41.31 41.43 41.29 41.43 1,248,086 +0.15(+0.36%)
Jun 18, 2015 41.29 41.36 41.23 41.28 1,251,620 -0.09(-0.23%)
Jun 17, 2015 41.35 41.40 41.29 41.38 419,766 +0.09(+0.23%)
Jun 16, 2015 41.35 41.38 41.20 41.28 1,046,344 -0.12(-0.29%)
Jun 15, 2015 41.37 41.40 41.27 41.40 531,836 +0.02(+0.04%)
Jun 12, 2015 41.26 41.39 41.22 41.38 491,875 +0.12(+0.29%)
Jun 11, 2015 41.27 41.32 41.10 41.27 766,905 +0.13(+0.33%)
Jun 10, 2015 41.15 41.18 41.10 41.13 497,321 -0.12(-0.29%)
Jun 09, 2015 41.32 41.33 41.20 41.25 470,848 -0.08(-0.19%)
Jun 08, 2015 41.30 41.35 41.28 41.33 574,176 -0.06(-0.15%)
Jun 05, 2015 41.37 41.42 41.31 41.39 437,371 -0.04(-0.10%)
Jun 04, 2015 41.40 41.47 41.38 41.43 739,418 -0.01(-0.02%)
Jun 03, 2015 41.57 41.57 41.41 41.44 458,979 -0.28(-0.66%)
Jun 02, 2015 41.76 41.77 41.68 41.72 484,894 -0.18(-0.43%)
Jun 01, 2015 41.99 42.02 41.88 41.90 965,089 -0.09(-0.21%)
May 29, 2015 42.01 42.03 41.95 41.99 600,582 +0.09(+0.21%)
May 28, 2015 41.85 41.93 41.84 41.90 581,514 +0.02(+0.06%)
May 27, 2015 41.86 41.87 41.80 41.87 583,520 +0.02(+0.04%)
May 26, 2015 41.79 41.87 41.77 41.86 450,147 +0.12(+0.28%)
May 22, 2015 41.76 41.74 41.74 41.74 1,081,908 +0.02(+0.04%)
May 21, 2015 41.71 41.79 41.68 41.72 520,960 -0.01(-0.02%)
May 20, 2015 41.78 41.78 41.69 41.73 670,394 -0.05(-0.11%)
May 19, 2015 41.68 41.79 41.68 41.78 480,387 +0.09(+0.21%)
May 18, 2015 41.74 41.80 41.68 41.69 523,005 -0.07(-0.17%)
May 15, 2015 41.67 41.76 41.63 41.76 452,175 +0.24(+0.57%)
May 14, 2015 41.53 41.57 41.46 41.53 660,593 +0.00(+0.00%)
May 13, 2015 41.70 41.70 41.50 41.53 428,639 -0.06(-0.15%)
May 12, 2015 41.62 41.63 41.55 41.59 788,511 -0.19(-0.45%)
May 11, 2015 41.86 41.86 41.71 41.78 926,584 -0.12(-0.28%)
May 08, 2015 41.87 41.91 41.84 41.90 1,045,845 +0.09(+0.21%)
May 07, 2015 41.70 41.81 41.68 41.81 612,680 +0.11(+0.27%)
May 06, 2015 41.82 41.85 41.67 41.70 820,124 -0.23(-0.55%)
May 05, 2015 41.99 42.07 41.83 41.93 886,351 -0.15(-0.36%)
May 04, 2015 42.21 42.21 42.05 42.08 1,372,954 -0.13(-0.30%)
May 01, 2015 42.25 42.27 42.14 42.21 928,863 +0.00(+0.00%)
Apr 30, 2015 42.22 42.30 42.10 42.21 851,143 -0.06(-0.13%)
Apr 29, 2015 42.47 42.47 42.16 42.26 1,895,583 -0.33(-0.78%)
Apr 28, 2015 42.60 42.62 42.54 42.59 617,333 -0.04(-0.09%)
Apr 27, 2015 42.62 42.63 42.58 42.63 479,398 -0.03(-0.07%)
Apr 24, 2015 42.53 42.66 42.51 42.66 471,226 +0.15(+0.35%)
Apr 23, 2015 42.53 42.54 42.49 42.51 486,356 -0.02(-0.06%)
Apr 22, 2015 42.59 42.59 42.51 42.54 486,872 -0.08(-0.19%)
Apr 21, 2015 42.69 42.72 42.58 42.62 2,313,455 -0.07(-0.17%)
Apr 20, 2015 42.77 42.77 42.63 42.69 625,261 -0.06(-0.13%)
Apr 17, 2015 42.69 42.75 42.62 42.74 2,259,410 +0.02(+0.04%)
Apr 16, 2015 42.77 42.79 42.72 42.73 2,056,422 -0.07(-0.17%)
Apr 15, 2015 42.78 42.81 42.75 42.80 442,826 +0.03(+0.07%)
Apr 14, 2015 42.73 42.77 42.73 42.77 1,154,685 +0.04(+0.09%)
Apr 13, 2015 42.73 42.73 42.67 42.73 505,682 +0.02(+0.04%)
Apr 10, 2015 42.66 42.73 42.65 42.71 408,524 +0.04(+0.09%)
Apr 09, 2015 42.73 42.73 42.65 42.67 583,070 -0.02(-0.04%)
Apr 08, 2015 42.69 42.73 42.65 42.69 1,636,105 +0.06(+0.13%)
Apr 07, 2015 42.62 42.66 42.57 42.63 502,699 -0.03(-0.07%)
Apr 06, 2015 42.66 42.69 42.62 42.66 490,505 +0.09(+0.20%)
Apr 02, 2015 42.69 42.58 42.58 42.58 1,558,444 -0.08(-0.18%)
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.