Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.74 -0.20 (-0.41%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.26 45.28 45.19 45.20 1,692,788 -0.02(-0.04%)
Jan 30, 2018 45.22 45.23 45.21 45.21 1,448,135 -0.01(-0.02%)
Jan 29, 2018 45.24 45.25 45.20 45.22 1,992,225 -0.08(-0.18%)
Jan 26, 2018 45.33 45.34 45.29 45.31 997,368 -0.01(-0.02%)
Jan 25, 2018 45.28 45.33 45.24 45.31 1,260,329 -0.01(-0.02%)
Jan 24, 2018 45.34 45.36 45.31 45.32 1,162,787 -0.06(-0.13%)
Jan 23, 2018 45.39 45.41 45.37 45.38 1,238,484 +0.03(+0.07%)
Jan 22, 2018 45.35 45.37 45.31 45.35 1,773,207 +0.03(+0.07%)
Jan 19, 2018 45.33 45.35 45.30 45.31 3,211,555 +0.02(+0.04%)
Jan 18, 2018 45.31 45.34 45.28 45.30 3,425,061 -0.02(-0.04%)
Jan 17, 2018 45.32 45.38 45.31 45.31 4,030,055 -0.03(-0.07%)
Jan 16, 2018 45.37 45.40 45.31 45.35 7,109,310 +0.04(+0.09%)
Jan 12, 2018 45.31 45.31 45.31 0 -0.02(-0.06%)
Jan 11, 2018 45.32 45.36 45.28 45.33 4,057,979 +0.00(+0.00%)
Jan 10, 2018 45.31 45.36 45.28 45.33 4,748,941 -0.05(-0.11%)
Jan 09, 2018 45.41 45.43 45.34 45.38 2,758,676 -0.03(-0.06%)
Jan 08, 2018 45.43 45.46 45.41 45.41 1,402,409 +0.01(+0.02%)
Jan 05, 2018 45.41 45.42 45.37 45.40 934,572 +0.00(+0.00%)
Jan 04, 2018 45.39 45.41 45.36 45.40 1,757,778 +0.01(+0.02%)
Jan 03, 2018 45.40 45.41 45.36 45.39 1,052,402 +0.03(+0.07%)
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.