Total Intl Bond ETF Vanguard (NQ: BNDX )

48.96 -0.05 (-0.10%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 47.92 47.96 47.80 47.89 3,889,800 -0.06(-0.12%)
Oct 28, 2022 47.84 48.01 47.83 47.95 3,105,385 -0.23(-0.48%)
Oct 27, 2022 48.02 48.22 47.92 48.18 2,134,659 +0.43(+0.90%)
Oct 26, 2022 47.63 47.81 47.63 47.75 2,482,647 +0.14(+0.29%)
Oct 25, 2022 47.56 47.65 47.55 47.61 1,812,837 +0.36(+0.76%)
Oct 24, 2022 47.16 47.27 47.12 47.25 1,928,446 +0.22(+0.47%)
Oct 21, 2022 46.85 47.05 46.82 47.03 3,052,725 +0.10(+0.21%)
Oct 20, 2022 47.08 47.16 46.92 46.93 2,207,362 -0.14(-0.30%)
Oct 19, 2022 47.16 47.25 47.05 47.07 2,623,237 -0.24(-0.51%)
Oct 18, 2022 47.25 47.35 47.19 47.31 1,947,004 +0.09(+0.19%)
Oct 17, 2022 47.34 47.37 47.20 47.22 2,451,385 +0.17(+0.36%)
Oct 14, 2022 47.40 47.40 47.00 47.05 2,003,598 -0.15(-0.32%)
Oct 13, 2022 46.92 47.33 46.91 47.20 3,969,890 +0.12(+0.25%)
Oct 12, 2022 46.89 47.16 46.88 47.08 9,680,185 +0.04(+0.08%)
Oct 11, 2022 47.15 47.27 47.02 47.04 21,710,132 -0.20(-0.42%)
Oct 10, 2022 47.36 47.36 47.12 47.24 2,126,989 -0.18(-0.38%)
Oct 07, 2022 47.45 47.47 47.38 47.42 2,064,928 -0.30(-0.63%)
Oct 06, 2022 47.79 47.80 47.65 47.72 2,179,894 -0.11(-0.23%)
Oct 05, 2022 47.91 47.93 47.74 47.83 2,360,697 -0.34(-0.71%)
Oct 04, 2022 48.23 48.32 48.13 48.17 2,267,643 +0.14(+0.29%)
Oct 03, 2022 47.98 48.16 47.92 48.03 2,945,790 +0.40(+0.84%)
Sep 30, 2022 47.67 47.75 47.54 47.63 4,299,071 +0.15(+0.32%)
Sep 29, 2022 47.51 47.57 47.41 47.48 2,442,881 -0.27(-0.56%)
Sep 28, 2022 47.57 47.78 47.51 47.75 2,626,711 +0.53(+1.12%)
Sep 27, 2022 47.46 47.51 47.21 47.22 3,308,752 -0.21(-0.44%)
Sep 26, 2022 47.75 47.78 47.42 47.43 2,964,737 -0.53(-1.10%)
Sep 23, 2022 48.13 48.15 47.94 47.96 2,469,232 -0.24(-0.50%)
Sep 22, 2022 48.26 48.28 48.13 48.20 1,851,770 -0.20(-0.41%)
Sep 21, 2022 48.38 48.48 48.27 48.40 1,615,901 +0.08(+0.17%)
Sep 20, 2022 48.31 48.38 48.27 48.32 1,707,048 -0.30(-0.62%)
Sep 19, 2022 48.58 48.66 48.58 48.61 1,496,849 -0.09(-0.18%)
Sep 16, 2022 48.60 48.73 48.60 48.70 2,414,837 +0.01(+0.02%)
Sep 15, 2022 48.74 48.79 48.65 48.69 1,687,815 -0.11(-0.22%)
Sep 14, 2022 48.71 48.86 48.69 48.80 1,737,970 +0.09(+0.18%)
Sep 13, 2022 48.71 48.75 48.67 48.71 1,592,485 -0.11(-0.22%)
Sep 12, 2022 48.85 48.91 48.77 48.82 1,703,851 +0.22(+0.45%)
Sep 09, 2022 48.68 48.77 48.60 48.60 2,534,313 -0.07(-0.14%)
Sep 08, 2022 48.82 48.92 48.65 48.67 1,811,693 -0.36(-0.73%)
Sep 07, 2022 48.99 49.06 48.95 49.03 2,235,960 +0.18(+0.37%)
Sep 06, 2022 48.97 49.03 48.81 48.85 3,687,799 -0.33(-0.67%)
Sep 02, 2022 49.09 49.23 49.07 49.18 1,626,353 +0.27(+0.55%)
Sep 01, 2022 48.80 48.94 48.80 48.91 2,563,610 -0.13(-0.27%)
Aug 31, 2022 49.18 49.23 49.05 49.05 2,236,677 -0.24(-0.49%)
Aug 30, 2022 49.24 49.33 49.16 49.28 1,734,548 +0.04(+0.08%)
Aug 29, 2022 49.34 49.35 49.18 49.24 2,158,451 -0.26(-0.52%)
Aug 26, 2022 49.58 49.68 49.47 49.50 1,893,746 -0.25(-0.50%)
Aug 25, 2022 49.60 49.76 49.57 49.75 1,436,660 +0.31(+0.62%)
Aug 24, 2022 49.42 49.52 49.42 49.44 1,586,990 -0.20(-0.40%)
Aug 23, 2022 49.61 49.73 49.56 49.64 2,248,372 -0.14(-0.28%)
Aug 22, 2022 49.83 49.86 49.73 49.78 1,626,410 -0.20(-0.40%)
Aug 19, 2022 49.94 50.02 49.91 49.98 1,444,780 -0.34(-0.67%)
Aug 18, 2022 50.36 50.43 50.28 50.32 1,552,147 -0.11(-0.22%)
Aug 17, 2022 50.41 50.46 50.37 50.43 1,878,795 -0.30(-0.59%)
Aug 16, 2022 50.68 50.78 50.57 50.73 1,988,059 -0.21(-0.41%)
Aug 15, 2022 50.95 50.96 50.89 50.94 2,110,530 +0.23(+0.45%)
Aug 12, 2022 50.65 50.71 50.60 50.71 2,343,629 +0.11(+0.22%)
Aug 11, 2022 50.84 50.87 50.56 50.60 1,833,540 -0.24(-0.47%)
Aug 10, 2022 50.88 51.01 50.81 50.84 2,001,409 +0.01(+0.02%)
Aug 09, 2022 50.75 50.83 50.71 50.83 4,634,000 -0.02(-0.04%)
Aug 08, 2022 50.88 50.96 50.77 50.85 6,190,175 +0.04(+0.08%)
Aug 05, 2022 50.89 50.92 50.70 50.81 7,700,470 -0.38(-0.74%)
Aug 04, 2022 51.01 51.47 50.99 51.19 6,420,721 +0.27(+0.53%)
Aug 03, 2022 50.74 50.93 50.62 50.92 2,366,972 +0.08(+0.16%)
Aug 02, 2022 51.10 51.23 50.83 50.84 2,526,796 -0.28(-0.55%)
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.