Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.72 51.80 51.71 51.73 3,062,747 +0.15(+0.30%)
Nov 29, 2021 51.50 51.59 51.49 51.57 2,711,979 -0.08(-0.16%)
Nov 26, 2021 51.51 51.69 51.51 51.66 1,646,107 +0.31(+0.60%)
Nov 24, 2021 51.23 51.35 51.21 51.35 1,849,348 +0.06(+0.12%)
Nov 23, 2021 51.32 51.33 51.27 51.28 2,689,328 -0.27(-0.53%)
Nov 22, 2021 51.65 51.66 51.53 51.56 2,314,180 -0.15(-0.30%)
Nov 19, 2021 51.66 51.74 51.66 51.71 2,809,480 +0.17(+0.33%)
Nov 18, 2021 51.49 51.55 51.51 51.54 2,334,540 +0.06(+0.12%)
Nov 17, 2021 51.36 51.48 51.35 51.47 2,871,639 +0.08(+0.16%)
Nov 16, 2021 51.41 51.45 51.38 51.39 2,215,445 -0.07(-0.14%)
Nov 15, 2021 51.53 51.55 51.44 51.47 2,327,220 -0.06(-0.12%)
Nov 12, 2021 51.50 51.55 51.47 51.53 1,872,391 +0.08(+0.16%)
Nov 11, 2021 51.47 51.50 51.45 51.45 1,746,285 -0.07(-0.14%)
Nov 10, 2021 51.69 51.49 51.52 2,792,592 -0.27(-0.52%)
Nov 09, 2021 51.73 51.80 51.73 51.79 2,440,850 +0.23(+0.46%)
Nov 08, 2021 51.67 51.67 51.55 51.56 2,209,305 -0.16(-0.31%)
Nov 05, 2021 51.62 51.73 51.61 51.72 2,411,507 +0.21(+0.41%)
Nov 04, 2021 51.39 51.53 51.38 51.51 2,977,305 +0.19(+0.38%)
Nov 03, 2021 51.34 51.36 51.22 51.31 2,626,170 -0.05(-0.11%)
Nov 02, 2021 51.28 51.38 51.28 51.37 3,175,052 +0.19(+0.37%)
Nov 01, 2021 51.08 51.19 51.08 51.18 3,368,729 -0.01(-0.02%)
Oct 29, 2021 51.13 51.22 51.11 51.19 3,134,992 -0.16(-0.32%)
Oct 28, 2021 51.37 51.43 51.29 51.35 2,884,962 -0.12(-0.23%)
Oct 27, 2021 51.41 51.49 51.34 51.47 2,284,302 +0.23(+0.46%)
Oct 26, 2021 51.19 51.24 51.23 4,132,603 +0.03(+0.06%)
Oct 25, 2021 51.15 51.20 51.14 51.20 2,731,119 +0.02(+0.04%)
Oct 22, 2021 51.07 51.18 51.07 51.18 2,056,847 +0.11(+0.21%)
Oct 21, 2021 51.14 51.14 51.04 51.07 2,262,142 -0.08(-0.16%)
Oct 20, 2021 51.16 51.21 51.13 51.15 2,661,157 -0.01(-0.02%)
Oct 19, 2021 51.20 51.20 51.13 51.16 2,903,915 -0.05(-0.09%)
Oct 18, 2021 51.21 51.25 51.17 51.20 3,257,672 -0.14(-0.26%)
Oct 15, 2021 51.32 51.37 51.30 51.34 3,261,701 -0.11(-0.21%)
Oct 14, 2021 51.41 51.47 51.38 51.45 1,954,623 +0.16(+0.32%)
Oct 13, 2021 51.27 51.31 51.24 51.29 2,301,697 +0.19(+0.37%)
Oct 12, 2021 51.10 51.15 51.08 51.10 2,126,293 -0.02(-0.04%)
Oct 11, 2021 51.11 51.14 51.10 51.11 1,523,130 -0.06(-0.12%)
Oct 08, 2021 51.26 51.26 51.16 51.18 1,417,465 -0.08(-0.16%)
Oct 07, 2021 51.35 51.35 51.26 51.26 2,371,157 -0.09(-0.18%)
Oct 06, 2021 51.29 51.36 51.27 51.35 3,485,581 +0.07(+0.14%)
Oct 05, 2021 51.44 51.44 51.26 51.28 4,108,218 -0.20(-0.39%)
Oct 04, 2021 51.44 51.48 51.40 51.48 1,973,294 -0.03(-0.05%)
Oct 01, 2021 51.57 51.57 51.47 51.50 2,694,649 +0.09(+0.17%)
Sep 30, 2021 51.40 51.45 51.38 51.41 2,784,241 -0.06(-0.12%)
Sep 29, 2021 51.51 51.56 51.43 51.48 1,916,417 +0.04(+0.07%)
Sep 28, 2021 51.44 51.48 51.37 51.44 2,461,875 -0.11(-0.21%)
Sep 27, 2021 51.51 51.56 51.49 51.55 2,240,337 -0.03(-0.05%)
Sep 24, 2021 51.59 51.60 51.55 51.58 2,032,458 -0.13(-0.24%)
Sep 23, 2021 51.89 51.89 51.68 51.70 1,716,551 -0.21(-0.40%)
Sep 22, 2021 51.87 51.94 51.83 51.91 2,399,781 +0.04(+0.07%)
Sep 21, 2021 51.90 51.92 51.85 51.87 1,925,046 -0.03(-0.05%)
Sep 20, 2021 51.83 51.90 51.83 51.90 2,297,600 +0.14(+0.28%)
Sep 17, 2021 51.72 51.76 51.70 51.76 2,332,408 -0.05(-0.10%)
Sep 16, 2021 51.81 51.87 51.78 51.81 2,346,151 -0.08(-0.16%)
Sep 15, 2021 51.94 51.96 51.87 51.89 2,389,759 -0.11(-0.21%)
Sep 14, 2021 51.90 52.00 51.90 52.00 2,799,479 +0.06(+0.12%)
Sep 13, 2021 51.89 51.95 51.89 51.94 3,087,137 +0.02(+0.03%)
Sep 10, 2021 51.96 51.96 51.89 51.92 2,662,592 -0.13(-0.24%)
Sep 09, 2021 51.92 52.05 51.92 52.05 2,516,118 +0.15(+0.30%)
Sep 08, 2021 51.89 51.91 51.86 51.89 1,880,074 +0.05(+0.10%)
Sep 07, 2021 51.86 51.88 51.82 51.84 3,845,189 -0.16(-0.31%)
Sep 03, 2021 51.98 52.00 51.95 52.00 1,979,461 -0.10(-0.19%)
Sep 02, 2021 52.08 52.10 52.05 52.10 3,973,592 +0.11(+0.21%)
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.