Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.15 +0.51 (+1.05%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 48.56 48.65 48.47 48.64 2,698,211 +0.15(+0.31%)
Jan 31, 2023 48.45 48.49 48.34 48.49 4,316,749 +0.14(+0.29%)
Jan 30, 2023 48.38 48.44 48.34 48.35 3,058,130 -0.20(-0.41%)
Jan 27, 2023 48.45 48.55 48.42 48.55 2,041,076 -0.10(-0.21%)
Jan 26, 2023 48.71 48.73 48.61 48.65 2,176,454 -0.13(-0.27%)
Jan 25, 2023 48.79 48.86 48.70 48.78 2,074,531 +0.04(+0.08%)
Jan 24, 2023 48.62 48.77 48.56 48.74 2,070,617 +0.21(+0.43%)
Jan 23, 2023 48.49 48.60 48.49 48.53 3,487,073 -0.12(-0.25%)
Jan 20, 2023 48.67 48.72 48.60 48.65 5,650,704 -0.23(-0.47%)
Jan 19, 2023 48.82 48.95 48.82 48.88 16,076,635 -0.05(-0.10%)
Jan 18, 2023 48.99 49.02 48.90 48.93 15,433,273 +0.28(+0.57%)
Jan 17, 2023 48.46 48.70 48.46 48.65 4,730,449 +0.19(+0.39%)
Jan 13, 2023 48.52 48.59 48.44 48.46 2,513,069 -0.12(-0.25%)
Jan 12, 2023 48.53 48.63 48.42 48.58 2,456,819 +0.16(+0.33%)
Jan 11, 2023 48.28 48.43 48.26 48.42 2,374,197 +0.37(+0.77%)
Jan 10, 2023 47.94 48.05 47.93 48.05 2,059,069 -0.07(-0.15%)
Jan 09, 2023 48.04 48.21 48.03 48.12 2,697,897 -0.12(-0.25%)
Jan 06, 2023 47.98 48.25 47.96 48.24 2,070,304 +0.31(+0.65%)
Jan 05, 2023 47.85 47.97 47.83 47.93 1,977,533 -0.06(-0.12%)
Jan 04, 2023 47.92 48.04 47.90 47.99 2,118,745 +0.20(+0.42%)
Jan 03, 2023 47.81 47.83 47.72 47.79 4,571,161 +0.42(+0.89%)
Dec 30, 2022 47.46 47.49 47.33 47.37 2,637,320 -0.18(-0.38%)
Dec 29, 2022 47.51 47.60 47.50 47.55 4,571,820 +0.09(+0.19%)
Dec 28, 2022 47.42 47.52 47.42 47.46 2,677,538 -0.02(-0.04%)
Dec 27, 2022 47.46 47.50 47.43 47.48 2,542,823 -0.18(-0.38%)
Dec 23, 2022 47.69 47.75 47.66 47.66 2,194,030 -0.10(-0.22%)
Dec 22, 2022 47.80 47.83 47.73 47.76 3,716,859 -0.11(-0.23%)
Dec 21, 2022 47.93 47.95 47.84 47.87 3,459,371 +0.00(+0.00%)
Dec 20, 2022 47.96 47.97 47.86 47.87 4,890,871 -0.36(-0.74%)
Dec 19, 2022 48.25 48.29 48.21 48.23 2,520,951 -0.19(-0.39%)
Dec 16, 2022 48.26 48.43 48.25 48.42 2,344,003 -0.06(-0.12%)
Dec 15, 2022 48.52 48.54 48.39 48.48 2,515,039 -0.30(-0.61%)
Dec 14, 2022 48.77 48.84 48.66 48.78 2,795,286 -0.01(-0.02%)
Dec 13, 2022 48.96 49.04 48.77 48.79 2,931,892 +0.01(+0.02%)
Dec 12, 2022 48.95 48.97 48.75 48.78 2,360,690 -0.01(-0.02%)
Dec 09, 2022 48.91 48.97 48.79 48.79 2,553,913 -0.20(-0.41%)
Dec 08, 2022 49.03 49.10 48.98 48.99 2,930,035 -0.18(-0.36%)
Dec 07, 2022 49.10 49.23 49.10 49.16 2,436,510 +0.14(+0.28%)
Dec 06, 2022 49.05 49.11 48.98 49.03 3,212,140 +0.16(+0.33%)
Dec 05, 2022 48.88 48.94 48.83 48.87 3,597,148 -0.16(-0.32%)
Dec 02, 2022 48.93 49.03 48.81 49.03 2,202,252 +0.04(+0.08%)
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.