Skip to main content

Vanguard Total International Bond ETF (NQ:BNDX)

49.31 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 49.29 49.32 49.27 49.31 2,842,540 +0.00(+0.00%)
Aug 28, 2025 49.27 49.34 49.27 49.31 4,082,218 +0.04(+0.08%)
Aug 27, 2025 49.21 49.29 49.20 49.27 3,298,208 +0.01(+0.02%)
Aug 26, 2025 49.22 49.29 49.21 49.26 4,275,647 +0.08(+0.16%)
Aug 25, 2025 49.18 49.20 49.14 49.18 2,567,449 -0.10(-0.20%)
Aug 22, 2025 49.21 49.32 49.20 49.28 2,540,758 +0.08(+0.16%)
Aug 21, 2025 49.23 49.23 49.17 49.20 2,556,160 -0.10(-0.20%)
Aug 20, 2025 49.23 49.31 49.23 49.30 2,884,960 +0.07(+0.14%)
Aug 19, 2025 49.20 49.26 49.20 49.23 2,755,737 +0.06(+0.12%)
Aug 18, 2025 49.16 49.19 49.13 49.17 2,772,778 +0.03(+0.06%)
Aug 15, 2025 49.22 49.22 49.12 49.14 2,654,819 -0.18(-0.36%)
Aug 14, 2025 49.33 49.35 49.29 49.32 2,513,735 -0.12(-0.24%)
Aug 13, 2025 49.36 49.44 49.36 49.44 2,937,546 +0.16(+0.32%)
Aug 12, 2025 49.26 49.28 49.20 49.28 2,792,049 -0.06(-0.12%)
Aug 11, 2025 49.33 49.37 49.32 49.34 2,528,366 -0.02(-0.04%)
Aug 08, 2025 49.38 49.39 49.33 49.36 2,448,693 -0.08(-0.16%)
Aug 07, 2025 49.41 49.46 49.41 49.44 2,354,853 +0.02(+0.04%)
Aug 06, 2025 49.43 49.44 49.33 49.42 2,623,955 -0.05(-0.10%)
Aug 05, 2025 49.41 49.49 49.41 49.47 5,914,382 +0.00(+0.00%)
Aug 04, 2025 49.41 49.47 49.38 49.47 2,928,099 +0.05(+0.11%)
Aug 01, 2025 49.38 49.45 49.35 49.41 3,401,075 +0.17(+0.35%)
Jul 31, 2025 49.25 49.28 49.23 49.24 4,312,880 +0.04(+0.08%)
Jul 30, 2025 49.20 49.25 49.17 49.20 4,717,873 -0.06(-0.12%)
Jul 29, 2025 49.14 49.26 49.14 49.26 3,697,075 +0.06(+0.12%)
Jul 28, 2025 49.18 49.23 49.18 49.20 3,397,140 +0.06(+0.12%)
Jul 25, 2025 49.05 49.16 49.05 49.14 3,216,336 +0.11(+0.22%)
Jul 24, 2025 48.98 49.05 48.98 49.03 3,476,911 -0.08(-0.16%)
Jul 23, 2025 49.22 49.25 49.09 49.11 3,062,620 -0.17(-0.34%)
Jul 22, 2025 49.26 49.33 49.26 49.28 2,731,734 +0.04(+0.08%)
Jul 21, 2025 49.23 49.30 49.23 49.24 3,193,471 +0.16(+0.33%)
Jul 18, 2025 49.07 49.10 49.05 49.08 2,814,062 -0.02(-0.04%)
Jul 17, 2025 49.09 49.15 49.07 49.10 3,802,741 -0.03(-0.06%)
Jul 16, 2025 49.05 49.14 49.05 49.13 3,634,626 +0.12(+0.24%)
Jul 15, 2025 49.10 49.11 48.98 49.01 2,827,666 +0.01(+0.02%)
Jul 14, 2025 48.95 49.00 48.94 49.00 2,458,087 +0.00(+0.00%)
Jul 11, 2025 49.02 49.03 48.98 49.00 2,498,573 -0.12(-0.24%)
Jul 10, 2025 49.11 49.13 49.07 49.12 3,406,677 -0.05(-0.10%)
Jul 09, 2025 49.09 49.18 49.09 49.17 2,736,888 +0.09(+0.18%)
Jul 08, 2025 49.08 49.08 49.04 49.08 2,737,723 -0.12(-0.24%)
Jul 07, 2025 49.21 49.21 49.17 49.20 4,812,248 -0.06(-0.12%)
Jul 03, 2025 49.20 49.27 49.20 49.26 3,932,893 +0.08(+0.16%)
Jul 02, 2025 49.16 49.20 49.12 49.18 4,049,941 -0.16(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.