Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.11%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.00 52.01 51.92 51.94 2,700,495 -0.02(-0.03%)
Jun 29, 2020 51.94 51.98 51.93 51.96 2,182,273 +0.03(+0.05%)
Jun 26, 2020 51.92 52.00 51.92 51.93 1,613,450 -0.04(-0.07%)
Jun 25, 2020 52.02 52.02 51.96 51.97 2,158,915 +0.04(+0.09%)
Jun 24, 2020 51.81 51.92 51.78 51.92 2,426,610 +0.09(+0.17%)
Jun 23, 2020 51.82 51.86 51.80 51.83 1,656,114 -0.04(-0.09%)
Jun 22, 2020 51.88 51.95 51.87 51.88 1,768,913 +0.02(+0.03%)
Jun 19, 2020 51.82 51.88 51.80 51.86 1,680,028 +0.00(+0.00%)
Jun 18, 2020 51.84 51.86 51.83 51.86 1,698,145 +0.03(+0.05%)
Jun 17, 2020 51.82 51.86 51.80 51.83 1,994,400 +0.06(+0.12%)
Jun 16, 2020 51.74 51.78 51.70 51.77 2,403,124 +0.03(+0.05%)
Jun 15, 2020 51.73 51.80 51.73 51.74 1,890,334 +0.01(+0.02%)
Jun 12, 2020 51.74 51.77 51.68 51.73 1,979,577 -0.04(-0.07%)
Jun 11, 2020 51.73 51.83 51.71 51.77 1,912,558 +0.15(+0.30%)
Jun 10, 2020 51.53 51.62 51.49 51.62 2,884,136 +0.10(+0.19%)
Jun 09, 2020 51.54 51.61 51.52 51.52 2,479,574 +0.01(+0.02%)
Jun 08, 2020 51.47 51.54 51.46 51.51 2,341,329 +0.11(+0.21%)
Jun 05, 2020 51.42 51.43 51.33 51.40 2,637,250 +0.05(+0.11%)
Jun 04, 2020 51.44 51.44 51.31 51.35 2,688,370 -0.07(-0.14%)
Jun 03, 2020 51.51 51.51 51.35 51.42 2,345,342 -0.16(-0.31%)
Jun 02, 2020 51.60 51.62 51.53 51.58 1,914,598 +0.05(+0.10%)
Jun 01, 2020 51.53 51.56 51.49 51.53 2,859,503 -0.14(-0.27%)
May 29, 2020 51.66 51.67 51.64 51.66 2,174,998 +0.08(+0.16%)
May 28, 2020 51.57 51.60 51.55 51.58 1,823,794 +0.05(+0.09%)
May 27, 2020 51.56 51.56 51.47 51.54 2,094,709 +0.09(+0.17%)
May 26, 2020 51.54 51.54 51.41 51.45 2,137,226 -0.12(-0.23%)
May 22, 2020 51.55 51.56 51.54 51.56 1,223,992 +0.00(+0.00%)
May 21, 2020 51.51 51.58 51.49 51.56 1,542,572 +0.07(+0.14%)
May 20, 2020 51.40 51.51 51.40 51.49 1,583,271 +0.09(+0.17%)
May 19, 2020 51.35 51.40 51.30 51.40 1,325,700 +0.06(+0.12%)
May 18, 2020 51.43 51.43 51.28 51.34 1,682,353 -0.04(-0.07%)
May 15, 2020 51.44 51.44 51.37 51.37 2,199,694 -0.06(-0.12%)
May 14, 2020 51.43 51.46 51.38 51.44 1,522,465 +0.02(+0.03%)
May 13, 2020 51.46 51.48 51.40 51.42 1,317,084 +0.05(+0.11%)
May 12, 2020 51.24 51.38 51.24 51.37 2,224,028 +0.13(+0.25%)
May 11, 2020 51.28 51.32 51.19 51.24 2,183,330 -0.13(-0.24%)
May 08, 2020 51.25 51.41 51.25 51.37 2,373,008 -0.02(-0.04%)
May 07, 2020 51.22 51.40 51.21 51.38 2,183,535 +0.10(+0.19%)
May 06, 2020 51.37 51.40 51.20 51.28 2,639,468 -0.17(-0.33%)
May 05, 2020 51.40 51.49 51.40 51.46 1,895,834 +0.02(+0.03%)
May 04, 2020 51.48 51.49 51.42 51.44 2,038,027 +0.04(+0.07%)
May 01, 2020 51.51 51.53 51.38 51.40 1,773,082 -0.05(-0.09%)
Apr 30, 2020 51.48 51.54 51.42 51.45 5,339,644 +0.08(+0.16%)
Apr 29, 2020 51.35 51.43 51.35 51.37 2,774,585 +0.04(+0.07%)
Apr 28, 2020 51.20 51.36 51.20 51.33 2,035,527 +0.16(+0.32%)
Apr 27, 2020 51.21 51.31 51.16 51.17 2,200,328 -0.07(-0.14%)
Apr 24, 2020 51.17 51.24 51.11 51.24 1,748,692 +0.22(+0.42%)
Apr 23, 2020 50.93 51.07 50.93 51.03 1,689,133 +0.16(+0.32%)
Apr 22, 2020 50.94 50.96 50.85 50.87 1,363,331 -0.14(-0.28%)
Apr 21, 2020 51.06 51.06 50.93 51.01 1,682,631 +0.03(+0.05%)
Apr 20, 2020 51.05 51.06 50.91 50.98 2,172,066 -0.10(-0.19%)
Apr 17, 2020 51.02 51.15 51.02 51.08 2,085,027 +0.01(+0.02%)
Apr 16, 2020 51.09 51.12 51.02 51.07 2,661,966 +0.08(+0.16%)
Apr 15, 2020 50.93 51.06 50.87 50.99 3,016,244 +0.23(+0.46%)
Apr 14, 2020 50.93 50.96 50.76 50.76 4,120,782 +0.02(+0.04%)
Apr 13, 2020 50.87 50.93 50.71 50.74 2,323,948 -0.07(-0.14%)
Apr 09, 2020 50.70 50.87 50.68 50.81 3,912,431 +0.20(+0.39%)
Apr 08, 2020 50.59 50.70 50.50 50.61 3,086,580 -0.06(-0.12%)
Apr 07, 2020 50.65 50.75 50.60 50.68 2,432,888 +0.00(+0.00%)
Apr 06, 2020 50.53 50.72 50.45 50.68 2,773,858 +0.24(+0.48%)
Apr 03, 2020 50.61 50.66 50.43 50.43 2,238,108 -0.10(-0.20%)
Apr 02, 2020 50.47 50.88 50.24 50.53 3,486,323 +0.13(+0.25%)
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.