Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.34 39.37 39.29 39.34 109,533 +0.05(+0.14%)
Jan 30, 2014 39.29 39.32 39.23 39.28 110,116 +0.03(+0.08%)
Jan 29, 2014 39.25 39.29 39.20 39.25 168,826 +0.04(+0.10%)
Jan 28, 2014 39.18 39.22 39.13 39.21 115,176 +0.03(+0.08%)
Jan 27, 2014 39.20 39.20 39.10 39.18 187,290 -0.06(-0.16%)
Jan 24, 2014 39.17 39.28 39.17 39.25 248,280 +0.08(+0.20%)
Jan 23, 2014 39.16 39.17 39.11 39.17 143,636 +0.09(+0.24%)
Jan 22, 2014 39.14 39.14 39.07 39.07 282,527 -0.06(-0.16%)
Jan 21, 2014 39.14 39.16 39.10 39.14 143,895 +0.01(+0.02%)
Jan 17, 2014 39.12 39.13 39.13 39.13 136,254 +0.03(+0.08%)
Jan 16, 2014 39.07 39.12 39.04 39.10 138,588 +0.10(+0.26%)
Jan 15, 2014 39.01 39.06 38.97 39.00 139,762 -0.02(-0.04%)
Jan 14, 2014 39.07 39.07 39.00 39.01 173,225 -0.02(-0.04%)
Jan 13, 2014 39.04 39.07 38.96 39.03 132,713 +0.03(+0.08%)
Jan 10, 2014 38.98 39.00 38.90 39.00 93,584 +0.10(+0.26%)
Jan 09, 2014 38.90 38.93 38.83 38.89 197,776 +0.03(+0.08%)
Jan 08, 2014 38.94 38.97 38.83 38.86 178,817 -0.09(-0.24%)
Jan 07, 2014 38.95 38.96 38.89 38.96 189,816 +0.09(+0.24%)
Jan 06, 2014 38.84 38.89 38.80 38.86 171,769 +0.09(+0.24%)
Jan 03, 2014 38.85 38.85 38.73 38.77 105,388 -0.03(-0.08%)
Jan 02, 2014 38.82 38.83 38.75 38.80 158,166 +0.02(+0.04%)
Dec 31, 2013 38.80 38.78 38.78 38.78 119,366 +0.02(+0.04%)
Dec 30, 2013 38.84 38.84 38.71 38.77 156,868 +0.02(+0.06%)
Dec 27, 2013 38.79 38.81 38.71 38.75 142,425 -0.11(-0.28%)
Dec 26, 2013 38.82 38.85 38.78 38.85 132,231 +0.00(+0.00%)
Dec 24, 2013 38.86 38.86 38.78 38.85 70,743 +0.01(+0.02%)
Dec 23, 2013 38.87 38.90 38.77 38.85 306,161 +0.03(+0.07%)
Dec 20, 2013 38.81 38.88 38.81 38.82 110,685 +0.00(+0.00%)
Dec 19, 2013 38.85 38.88 38.81 38.82 284,503 -0.08(-0.20%)
Dec 18, 2013 38.91 38.94 38.82 38.90 802,522 +0.00(+0.00%)
Dec 17, 2013 38.92 38.95 38.88 38.90 124,189 -0.01(-0.02%)
Dec 16, 2013 38.93 38.95 38.89 38.91 242,474 -0.01(-0.02%)
Dec 13, 2013 38.90 38.92 38.88 38.91 88,842 +0.03(+0.08%)
Dec 12, 2013 38.89 38.91 38.83 38.88 300,857 -0.02(-0.06%)
Dec 11, 2013 38.92 38.94 38.87 38.91 127,815 +0.02(+0.04%)
Dec 10, 2013 38.88 38.92 38.85 38.89 102,770 +0.03(+0.08%)
Dec 09, 2013 38.89 38.89 38.84 38.86 236,777 +0.02(+0.06%)
Dec 06, 2013 38.84 38.85 38.79 38.84 0 +0.04(+0.10%)
Dec 05, 2013 38.78 38.84 38.77 38.80 0 -0.06(-0.16%)
Dec 04, 2013 38.91 38.91 38.82 38.86 0 -0.12(-0.30%)
Dec 03, 2013 38.98 38.99 38.94 38.98 0 +0.05(+0.12%)
Dec 02, 2013 39.01 39.01 38.89 38.93 0 -0.07(-0.18%)
Nov 29, 2013 39.02 39.02 38.96 39.00 0 +0.02(+0.06%)
Nov 27, 2013 39.02 39.02 38.94 38.98 0 -0.04(-0.10%)
Nov 26, 2013 38.98 39.02 38.96 39.02 0 +0.05(+0.14%)
Nov 25, 2013 38.95 38.99 38.92 38.96 0 +0.05(+0.14%)
Nov 22, 2013 38.92 38.95 38.87 38.91 0 +0.01(+0.02%)
Nov 21, 2013 38.86 38.95 38.84 38.90 0 -0.02(-0.04%)
Nov 20, 2013 38.94 39.01 38.89 38.91 0 -0.03(-0.08%)
Nov 19, 2013 38.98 38.98 38.91 38.95 0 -0.04(-0.10%)
Nov 18, 2013 38.98 39.00 38.91 38.98 0 +0.02(+0.04%)
Nov 15, 2013 38.98 38.98 38.91 38.97 0 +0.01(+0.02%)
Nov 14, 2013 38.97 38.98 38.87 38.96 0 +0.03(+0.08%)
Nov 12, 2013 38.93 38.94 38.86 38.93 0 +0.00(+0.00%)
Nov 11, 2013 38.88 38.99 38.88 38.93 0 +0.02(+0.06%)
Nov 08, 2013 39.01 39.01 38.84 38.91 0 -0.05(-0.12%)
Nov 07, 2013 38.98 39.03 38.91 38.95 0 +0.05(+0.12%)
Nov 06, 2013 38.92 38.98 38.83 38.91 0 -0.04(-0.10%)
Nov 05, 2013 38.93 38.97 38.89 38.95 0 -0.08(-0.20%)
Nov 04, 2013 39.00 39.05 38.98 39.02 0 -0.02(-0.06%)
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.