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, 2023 46.38 46.49 46.35 46.48 3,560,286 +0.07(+0.14%)
Jun 29, 2023 46.43 46.45 46.34 46.42 4,391,636 -0.19(-0.41%)
Jun 28, 2023 46.53 46.61 46.49 46.61 1,804,985 +0.10(+0.22%)
Jun 27, 2023 46.58 46.62 46.45 46.50 2,184,840 -0.06(-0.12%)
Jun 26, 2023 46.50 46.60 46.48 46.56 2,405,457 +0.12(+0.27%)
Jun 23, 2023 46.50 46.53 46.41 46.43 1,733,531 +0.24(+0.51%)
Jun 22, 2023 46.20 46.23 46.15 46.20 2,402,797 -0.18(-0.39%)
Jun 21, 2023 46.25 46.39 46.23 46.38 2,476,639 +0.01(+0.02%)
Jun 20, 2023 46.31 46.40 46.31 46.37 2,594,614 +0.11(+0.25%)
Jun 16, 2023 46.19 46.25 46.15 46.25 2,291,827 +0.05(+0.10%)
Jun 15, 2023 46.22 46.30 46.14 46.21 3,554,771 -0.07(-0.16%)
May 08, 2023 46.28 46.34 46.22 46.28 1,790,812 -0.10(-0.23%)
May 05, 2023 46.36 46.41 46.32 46.38 2,132,847 -0.18(-0.39%)
May 04, 2023 46.39 46.66 46.39 46.56 2,419,160 +0.01(+0.02%)
May 03, 2023 46.52 46.57 46.44 46.55 1,820,265 -0.04(-0.08%)
May 02, 2023 46.31 46.60 46.31 46.59 2,835,955 +0.39(+0.84%)
May 01, 2023 46.34 46.37 46.17 46.20 2,738,963 -0.21(-0.45%)
Apr 28, 2023 46.32 46.42 46.29 46.41 1,729,001 +0.37(+0.80%)
Apr 27, 2023 46.12 46.12 46.01 46.04 1,976,298 -0.11(-0.25%)
Apr 26, 2023 46.25 46.30 46.12 46.16 4,943,381 -0.15(-0.33%)
Apr 25, 2023 46.09 46.31 46.08 46.31 2,190,711 +0.36(+0.78%)
Apr 24, 2023 45.96 46.00 45.93 45.95 1,975,174 -0.04(-0.08%)
Apr 21, 2023 46.05 46.08 45.93 45.99 1,931,107 -0.09(-0.21%)
Apr 20, 2023 46.01 46.09 46.01 46.08 1,650,928 +0.16(+0.35%)
Apr 19, 2023 45.97 45.97 45.86 45.92 2,050,885 -0.06(-0.12%)
Apr 18, 2023 45.98 46.05 45.97 45.98 2,236,640 +0.06(+0.12%)
Apr 17, 2023 45.93 45.95 45.88 45.92 2,223,393 -0.11(-0.25%)
Apr 14, 2023 46.08 46.11 45.98 46.03 2,145,023 -0.21(-0.45%)
Apr 13, 2023 46.31 46.34 46.21 46.24 2,586,089 -0.01(-0.02%)
Apr 12, 2023 46.32 46.34 46.16 46.25 2,296,414 +0.01(+0.02%)
Apr 11, 2023 46.26 46.27 46.20 46.24 2,559,835 -0.06(-0.12%)
Apr 10, 2023 46.30 46.34 46.25 46.30 3,201,485 -0.17(-0.37%)
Apr 06, 2023 46.50 46.53 46.46 46.47 4,027,631 -0.04(-0.08%)
Apr 05, 2023 46.46 46.58 46.46 46.51 2,247,406 +0.09(+0.20%)
Apr 04, 2023 46.16 46.42 46.16 46.41 2,788,285 +0.02(+0.04%)
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.