Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.27 49.40 49.24 49.36 2,640,473 +0.32(+0.65%)
Mar 30, 2022 48.92 49.06 48.90 49.04 2,570,963 -0.02(-0.04%)
Mar 29, 2022 48.96 49.09 48.95 49.06 2,803,128 -0.08(-0.15%)
Mar 28, 2022 49.09 49.17 49.08 49.13 3,219,830 -0.03(-0.06%)
Mar 25, 2022 49.26 49.28 49.13 49.16 2,256,174 -0.19(-0.38%)
Mar 24, 2022 49.34 49.38 49.30 49.35 2,019,834 -0.08(-0.15%)
Mar 23, 2022 49.32 49.43 49.29 49.42 2,322,855 +0.08(+0.17%)
Mar 22, 2022 49.38 49.40 49.32 49.34 2,168,308 -0.17(-0.34%)
Mar 21, 2022 49.53 49.55 49.44 49.51 2,463,290 -0.22(-0.44%)
Mar 18, 2022 49.66 49.73 49.64 49.72 2,321,032 +0.08(+0.15%)
Mar 17, 2022 49.60 49.71 49.58 49.65 3,424,229 +0.08(+0.15%)
Mar 16, 2022 49.51 49.57 49.40 49.57 2,374,500 +0.01(+0.02%)
Mar 15, 2022 49.60 49.66 49.56 49.56 2,431,856 +0.04(+0.08%)
Mar 14, 2022 49.65 49.72 49.49 49.53 2,346,120 -0.38(-0.75%)
Mar 11, 2022 49.77 49.91 49.77 49.90 1,944,018 +0.08(+0.17%)
Mar 10, 2022 49.81 49.72 49.82 3,023,908 -0.22(-0.43%)
Mar 09, 2022 50.04 50.11 49.97 50.04 2,535,422 -0.18(-0.36%)
Mar 08, 2022 50.29 50.38 50.21 50.21 2,765,808 -0.50(-0.98%)
Mar 07, 2022 50.68 50.71 50.54 50.71 2,748,840 -0.17(-0.33%)
Mar 04, 2022 50.76 50.90 50.76 50.88 2,160,381 +0.40(+0.80%)
Mar 03, 2022 50.36 50.53 50.36 50.48 6,365,924 -0.15(-0.30%)
Mar 02, 2022 50.79 50.81 50.59 50.63 3,166,393 -0.41(-0.81%)
Mar 01, 2022 50.73 51.07 50.73 51.04 3,666,598 +0.56(+1.11%)
Feb 28, 2022 50.23 50.48 50.23 50.48 2,707,177 +0.34(+0.68%)
Feb 25, 2022 50.17 50.14 50.07 50.14 2,691,007 -0.07(-0.13%)
Feb 24, 2022 50.25 50.29 50.16 50.21 3,188,525 +0.04(+0.08%)
Feb 23, 2022 50.14 50.18 50.10 50.17 3,245,382 -0.02(-0.04%)
Feb 22, 2022 50.10 50.21 50.10 50.19 3,800,612 -0.22(-0.43%)
Feb 18, 2022 50.41 0 +0.16(+0.32%)
Feb 17, 2022 50.14 50.28 50.14 50.25 2,667,968 +0.08(+0.17%)
Feb 16, 2022 50.15 50.18 50.08 50.16 3,681,453 +0.10(+0.21%)
Feb 15, 2022 50.03 50.07 50.00 50.06 4,862,627 -0.01(-0.02%)
Feb 14, 2022 50.11 50.19 49.98 50.07 6,679,768 -0.25(-0.50%)
Feb 11, 2022 50.18 50.34 50.03 50.32 4,458,108 +0.23(+0.45%)
Feb 10, 2022 50.29 50.31 50.06 50.10 5,253,911 -0.36(-0.71%)
Feb 09, 2022 50.43 50.52 50.40 50.45 8,101,534 +0.13(+0.26%)
Feb 08, 2022 50.29 50.36 50.29 50.32 10,537,054 -0.15(-0.30%)
Feb 07, 2022 50.43 50.50 50.35 50.47 9,569,238 -0.13(-0.26%)
Feb 04, 2022 50.64 50.65 50.53 50.61 2,707,096 -0.19(-0.37%)
Feb 03, 2022 50.86 50.76 50.79 2,801,689 -0.33(-0.64%)
Feb 02, 2022 51.09 51.19 51.09 51.12 2,537,521 +0.04(+0.07%)
Feb 01, 2022 51.17 51.17 51.01 51.08 3,826,409 -0.04(-0.08%)
Jan 31, 2022 51.13 51.13 3,522,520 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,302 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,445 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,883 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,424 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,591 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,472 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,551 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,862 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,934 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,887 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,331 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,216 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,559 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,820 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,721 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,297 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,940 -0.01(-0.02%)
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.