Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.19 52.19 52.09 52.15 3,384,052 -0.07(-0.14%)
Oct 29, 2020 52.25 52.27 52.16 52.22 8,152,752 +0.00(+0.00%)
Oct 28, 2020 52.28 52.28 52.21 52.22 2,848,305 -0.01(-0.02%)
Oct 27, 2020 52.16 52.25 52.15 52.23 2,847,417 +0.10(+0.19%)
Oct 26, 2020 52.11 52.14 52.10 52.13 2,584,593 +0.04(+0.09%)
Oct 23, 2020 52.02 52.10 52.00 52.09 2,510,351 +0.05(+0.10%)
Oct 22, 2020 52.10 52.10 52.02 52.03 3,547,821 -0.07(-0.14%)
Oct 21, 2020 52.16 52.16 52.11 52.11 3,271,192 -0.10(-0.19%)
Oct 20, 2020 52.26 52.26 52.19 52.20 4,727,570 -0.05(-0.10%)
Oct 19, 2020 52.25 52.28 52.21 52.26 2,130,550 -0.01(-0.03%)
Oct 16, 2020 52.28 52.28 52.26 52.27 2,286,276 +0.04(+0.08%)
Oct 15, 2020 52.27 52.28 52.23 52.23 2,810,914 +0.04(+0.09%)
Oct 14, 2020 52.18 52.19 52.17 52.19 2,585,297 +0.05(+0.10%)
Oct 13, 2020 52.11 52.14 52.10 52.13 4,349,868 +0.06(+0.12%)
Oct 12, 2020 52.10 52.11 52.06 52.07 1,972,668 +0.01(+0.02%)
Oct 09, 2020 52.04 52.08 52.02 52.06 1,553,643 +0.05(+0.10%)
Oct 08, 2020 51.96 52.01 51.94 52.01 1,661,219 +0.09(+0.17%)
Oct 07, 2020 51.94 51.94 51.91 51.92 2,261,843 -0.03(-0.06%)
Oct 06, 2020 51.92 51.95 51.91 51.95 2,650,714 +0.03(+0.06%)
Oct 05, 2020 51.97 51.98 51.90 51.92 2,275,152 -0.11(-0.21%)
Oct 02, 2020 52.03 52.06 51.99 52.03 2,058,174 +0.03(+0.06%)
Oct 01, 2020 51.90 52.00 51.90 52.00 2,675,856 +0.03(+0.05%)
Sep 30, 2020 52.02 52.02 51.94 51.97 3,192,726 -0.06(-0.12%)
Sep 29, 2020 51.99 52.05 51.99 52.03 3,590,052 +0.04(+0.07%)
Sep 28, 2020 51.97 52.00 51.94 52.00 4,880,328 +0.01(+0.03%)
Sep 25, 2020 51.97 51.99 51.94 51.98 3,245,102 +0.08(+0.15%)
Sep 24, 2020 51.92 51.96 51.89 51.90 3,738,320 +0.00(+0.00%)
Sep 23, 2020 51.94 51.96 51.89 51.90 4,875,953 -0.04(-0.08%)
Sep 22, 2020 51.99 51.99 51.91 51.94 9,569,016 -0.02(-0.04%)
Sep 21, 2020 52.01 52.03 51.94 51.97 9,674,007 +0.06(+0.11%)
Sep 18, 2020 51.93 51.96 51.89 51.91 2,220,239 -0.02(-0.03%)
Sep 17, 2020 51.97 51.97 51.91 51.93 2,244,624 +0.04(+0.08%)
Sep 16, 2020 51.93 51.94 51.87 51.89 2,235,940 +0.01(+0.02%)
Sep 15, 2020 51.84 51.89 51.84 51.88 2,221,658 -0.00(-0.01%)
Sep 14, 2020 51.92 51.94 51.88 51.88 2,920,252 +0.01(+0.03%)
Sep 11, 2020 51.84 51.89 51.82 51.87 2,754,838 +0.09(+0.17%)
Sep 10, 2020 51.73 51.78 51.68 51.78 7,024,068 +0.01(+0.02%)
Sep 09, 2020 51.81 51.81 51.73 51.77 6,368,122 -0.02(-0.03%)
Sep 08, 2020 51.79 51.82 51.78 51.79 2,227,929 +0.07(+0.14%)
Sep 04, 2020 51.78 51.78 51.68 51.72 1,897,240 -0.09(-0.17%)
Sep 03, 2020 51.81 51.84 51.80 51.81 2,458,991 -0.02(-0.03%)
Sep 02, 2020 51.73 51.83 51.72 51.82 2,473,914 +0.15(+0.29%)
Sep 01, 2020 51.55 51.68 51.54 51.67 5,180,915 +0.14(+0.27%)
Aug 31, 2020 51.53 51.54 51.50 51.53 3,471,717 -0.04(-0.07%)
Aug 28, 2020 51.59 51.59 51.54 51.57 3,257,830 -0.04(-0.09%)
Aug 27, 2020 51.77 51.77 51.58 51.61 4,613,856 -0.05(-0.10%)
Aug 26, 2020 51.66 51.66 51.63 51.66 2,995,602 +0.02(+0.03%)
Aug 25, 2020 51.66 51.66 51.58 51.65 2,395,028 -0.17(-0.34%)
Aug 24, 2020 51.83 51.84 51.81 51.82 1,843,721 +0.01(+0.03%)
Aug 21, 2020 51.77 51.81 51.77 51.81 2,685,259 +0.01(+0.02%)
Aug 20, 2020 51.84 51.84 51.78 51.80 2,221,595 +0.09(+0.17%)
Aug 19, 2020 51.76 51.82 51.71 51.71 4,575,831 -0.07(-0.13%)
Aug 18, 2020 51.75 51.79 51.72 51.78 3,395,226 +0.06(+0.11%)
Aug 17, 2020 51.69 51.77 51.66 51.72 7,399,947 +0.14(+0.28%)
Aug 14, 2020 51.54 51.60 51.54 51.58 2,872,829 -0.07(-0.14%)
Aug 13, 2020 51.64 51.68 51.58 51.65 3,337,527 -0.13(-0.26%)
Aug 12, 2020 51.76 51.78 51.72 51.78 2,733,990 -0.01(-0.02%)
Aug 11, 2020 51.83 51.84 51.77 51.79 10,395,588 -0.14(-0.27%)
Aug 10, 2020 51.99 51.99 51.91 51.93 2,361,991 +0.04(+0.07%)
Aug 07, 2020 51.98 51.98 51.90 51.90 1,752,897 -0.10(-0.19%)
Aug 06, 2020 51.99 52.04 51.97 51.99 1,738,199 +0.06(+0.12%)
Aug 05, 2020 51.94 51.97 51.92 51.93 1,801,647 -0.12(-0.22%)
Aug 04, 2020 51.96 52.05 51.96 52.05 1,698,668 +0.13(+0.26%)
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.