Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.02 (-0.03%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.03 52.09 52.00 52.00 6,545,293 +0.13(+0.24%)
Feb 27, 2020 51.98 51.99 51.88 51.88 2,560,080 -0.05(-0.10%)
Feb 26, 2020 51.89 51.96 51.88 51.93 3,188,787 -0.08(-0.16%)
Feb 25, 2020 52.00 52.04 51.97 52.01 2,974,974 +0.04(+0.09%)
Feb 24, 2020 51.97 52.00 51.95 51.97 2,067,001 +0.09(+0.16%)
Feb 21, 2020 51.88 51.92 51.88 51.88 1,524,554 +0.09(+0.16%)
Feb 20, 2020 51.77 51.83 51.74 51.79 2,841,326 +0.09(+0.17%)
Feb 19, 2020 51.68 51.70 51.67 51.70 2,752,669 +0.04(+0.07%)
Feb 18, 2020 51.69 51.70 51.66 51.67 1,918,345 +0.07(+0.14%)
Feb 14, 2020 51.62 51.63 51.58 51.60 2,523,416 -0.01(-0.02%)
Feb 13, 2020 51.58 51.61 51.55 51.61 1,679,553 +0.04(+0.07%)
Feb 12, 2020 51.57 51.59 51.56 51.57 1,817,984 -0.02(-0.03%)
Feb 11, 2020 51.62 51.62 51.58 51.59 1,860,310 -0.05(-0.10%)
Feb 10, 2020 51.65 51.67 51.61 51.64 2,128,447 +0.07(+0.14%)
Feb 07, 2020 51.57 51.61 51.53 51.57 2,491,188 +0.13(+0.24%)
Feb 06, 2020 51.42 51.45 51.41 51.44 1,881,543 +0.00(+0.00%)
Feb 05, 2020 51.47 51.48 51.42 51.44 3,005,297 -0.08(-0.16%)
Feb 04, 2020 51.56 51.57 51.53 51.53 2,418,313 -0.16(-0.31%)
Feb 03, 2020 51.64 51.69 51.62 51.69 2,451,587 +0.03(+0.06%)
Jan 31, 2020 51.61 51.66 51.61 51.66 2,787,212 +0.07(+0.14%)
Jan 30, 2020 51.59 51.63 51.58 51.58 1,745,926 +0.02(+0.03%)
Jan 29, 2020 51.50 51.57 51.48 51.57 1,632,659 +0.13(+0.26%)
Jan 28, 2020 51.49 51.49 51.41 51.43 2,025,964 -0.09(-0.17%)
Jan 27, 2020 51.50 51.54 51.49 51.52 2,110,621 +0.22(+0.42%)
Jan 24, 2020 51.26 51.33 51.25 51.31 2,791,341 +0.08(+0.16%)
Jan 23, 2020 51.18 51.25 51.18 51.23 1,885,293 +0.15(+0.30%)
Jan 22, 2020 51.05 51.08 51.04 51.07 5,013,616 +0.05(+0.11%)
Jan 21, 2020 50.98 51.05 50.97 51.02 2,362,717 +0.12(+0.23%)
Jan 17, 2020 50.90 50.94 50.89 50.90 3,957,162 -0.03(-0.05%)
Jan 16, 2020 50.95 50.95 50.90 50.93 2,477,682 +0.00(+0.00%)
Jan 15, 2020 50.94 50.95 50.88 50.93 3,327,091 +0.11(+0.21%)
Jan 14, 2020 50.81 50.84 50.80 50.82 5,235,445 +0.03(+0.05%)
Jan 13, 2020 50.83 50.84 50.79 50.80 2,906,751 -0.11(-0.21%)
Jan 10, 2020 50.84 50.90 50.84 50.90 4,504,806 +0.09(+0.18%)
Jan 09, 2020 50.78 50.81 50.75 50.81 1,778,659 +0.01(+0.02%)
Jan 08, 2020 50.88 50.88 50.79 50.80 1,853,741 -0.10(-0.19%)
Jan 07, 2020 50.93 50.95 50.88 50.90 2,044,509 -0.04(-0.07%)
Jan 06, 2020 51.01 51.02 50.93 50.94 3,227,868 -0.04(-0.07%)
Jan 03, 2020 50.95 50.98 50.91 50.97 1,878,193 +0.14(+0.28%)
Jan 02, 2020 50.77 50.83 50.76 50.83 2,894,466 +0.13(+0.27%)
Dec 31, 2019 50.73 50.74 50.70 50.70 1,916,473 -0.02(-0.04%)
Dec 30, 2019 50.71 50.71 50.64 50.71 3,909,822 -0.10(-0.19%)
Dec 27, 2019 50.82 50.85 50.80 50.81 3,734,511 +0.00(+0.00%)
Dec 26, 2019 50.81 50.84 50.79 50.81 1,901,953 +0.04(+0.07%)
Dec 24, 2019 50.72 50.79 50.71 50.78 2,073,835 +0.03(+0.05%)
Dec 23, 2019 50.74 50.76 50.71 50.75 1,831,185 +0.02(+0.04%)
Dec 20, 2019 50.72 50.77 50.69 50.73 2,068,161 +0.04(+0.09%)
Dec 19, 2019 50.70 50.75 50.67 50.69 1,895,809 -0.11(-0.21%)
Dec 18, 2019 50.83 50.84 50.74 50.79 2,198,090 -0.04(-0.09%)
Dec 17, 2019 50.83 50.84 50.78 50.84 1,691,435 +0.02(+0.03%)
Dec 16, 2019 50.88 50.90 50.81 50.82 2,163,690 -0.03(-0.05%)
Dec 13, 2019 50.75 50.84 50.69 50.84 1,712,898 +0.12(+0.24%)
Dec 12, 2019 50.85 50.86 50.71 50.72 1,823,601 -0.12(-0.24%)
Dec 11, 2019 50.78 50.84 50.75 50.84 1,682,981 +0.09(+0.17%)
Dec 10, 2019 50.77 50.77 50.73 50.76 1,620,903 +0.01(+0.02%)
Dec 09, 2019 50.78 50.78 50.73 50.75 1,657,386 +0.05(+0.10%)
Dec 06, 2019 50.69 50.75 50.67 50.70 1,583,659 +0.03(+0.05%)
Dec 05, 2019 50.65 50.70 50.63 50.67 1,643,510 -0.14(-0.28%)
Dec 04, 2019 50.91 50.91 50.80 50.81 2,690,897 -0.07(-0.14%)
Dec 03, 2019 50.80 50.91 50.78 50.88 1,963,961 +0.16(+0.31%)
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.