Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 3,062,727 +0.15(+0.30%)
Nov 29, 2021 51.50 51.59 51.49 51.57 2,711,962 -0.08(-0.16%)
Nov 26, 2021 51.51 51.69 51.51 51.66 1,646,096 +0.31(+0.60%)
Nov 24, 2021 51.23 51.35 51.21 51.35 1,849,337 +0.06(+0.12%)
Nov 23, 2021 51.32 51.33 51.27 51.28 2,689,311 -0.27(-0.53%)
Nov 22, 2021 51.65 51.66 51.53 51.56 2,314,166 -0.15(-0.30%)
Nov 19, 2021 51.66 51.74 51.66 51.71 2,809,462 +0.17(+0.33%)
Nov 18, 2021 51.49 51.55 51.51 51.54 2,334,525 +0.06(+0.12%)
Nov 17, 2021 51.36 51.48 51.35 51.47 2,871,621 +0.08(+0.16%)
Nov 16, 2021 51.41 51.45 51.38 51.39 2,215,431 -0.07(-0.14%)
Nov 15, 2021 51.53 51.55 51.44 51.47 2,327,205 -0.06(-0.12%)
Nov 12, 2021 51.50 51.55 51.47 51.53 1,872,379 +0.08(+0.16%)
Nov 11, 2021 51.47 51.50 51.45 51.45 1,746,274 -0.07(-0.14%)
Nov 10, 2021 51.69 51.49 51.52 2,792,575 -0.27(-0.52%)
Nov 09, 2021 51.73 51.80 51.73 51.79 2,440,835 +0.24(+0.46%)
Nov 08, 2021 51.67 51.67 51.55 51.56 2,209,291 -0.16(-0.31%)
Nov 05, 2021 51.62 51.73 51.61 51.72 2,411,492 +0.21(+0.41%)
Nov 04, 2021 51.39 51.53 51.38 51.51 2,977,286 +0.19(+0.38%)
Nov 03, 2021 51.34 51.36 51.22 51.31 2,626,153 -0.05(-0.11%)
Nov 02, 2021 51.28 51.38 51.28 51.37 3,175,032 +0.19(+0.37%)
Nov 01, 2021 51.08 51.19 51.08 51.18 3,368,708 -0.01(-0.02%)
Oct 29, 2021 51.13 51.22 51.11 51.19 3,134,972 -0.16(-0.32%)
Oct 28, 2021 51.37 51.43 51.29 51.35 2,884,943 -0.12(-0.23%)
Oct 27, 2021 51.41 51.49 51.34 51.47 2,284,287 +0.23(+0.46%)
Oct 26, 2021 51.19 51.24 51.23 4,132,576 +0.03(+0.06%)
Oct 25, 2021 51.15 51.20 51.14 51.20 2,731,101 +0.02(+0.04%)
Oct 22, 2021 51.07 51.18 51.07 51.18 2,056,834 +0.11(+0.21%)
Oct 21, 2021 51.14 51.14 51.04 51.07 2,262,128 -0.08(-0.16%)
Oct 20, 2021 51.16 51.21 51.13 51.15 2,661,140 -0.01(-0.02%)
Oct 19, 2021 51.20 51.20 51.13 51.16 2,903,896 -0.05(-0.09%)
Oct 18, 2021 51.21 51.25 51.17 51.20 3,257,650 -0.14(-0.26%)
Oct 15, 2021 51.32 51.37 51.30 51.34 3,261,680 -0.11(-0.21%)
Oct 14, 2021 51.41 51.47 51.38 51.45 1,954,611 +0.16(+0.32%)
Oct 13, 2021 51.27 51.31 51.25 51.29 2,301,682 +0.19(+0.37%)
Oct 12, 2021 51.11 51.15 51.08 51.10 2,126,280 -0.02(-0.04%)
Oct 11, 2021 51.11 51.14 51.10 51.11 1,523,120 -0.06(-0.12%)
Oct 08, 2021 51.26 51.26 51.16 51.18 1,417,455 -0.08(-0.16%)
Oct 07, 2021 51.35 51.35 51.26 51.26 2,371,142 -0.09(-0.18%)
Oct 06, 2021 51.29 51.36 51.27 51.35 3,485,558 +0.07(+0.14%)
Oct 05, 2021 51.44 51.44 51.26 51.28 4,108,191 -0.20(-0.39%)
Oct 04, 2021 51.44 51.48 51.40 51.48 1,973,281 -0.03(-0.05%)
Oct 01, 2021 51.57 51.57 51.47 51.50 2,694,631 +0.09(+0.17%)
Sep 30, 2021 51.41 51.45 51.38 51.41 2,784,223 -0.06(-0.12%)
Sep 29, 2021 51.51 51.56 51.44 51.48 1,916,404 +0.04(+0.07%)
Sep 28, 2021 51.44 51.48 51.37 51.44 2,461,859 -0.11(-0.21%)
Sep 27, 2021 51.51 51.56 51.50 51.55 2,240,323 -0.03(-0.05%)
Sep 24, 2021 51.59 51.60 51.55 51.58 2,032,445 -0.13(-0.24%)
Sep 23, 2021 51.89 51.89 51.68 51.70 1,716,540 -0.21(-0.40%)
Sep 22, 2021 51.87 51.94 51.83 51.91 2,399,766 +0.04(+0.07%)
Sep 21, 2021 51.90 51.92 51.85 51.87 1,925,034 -0.03(-0.05%)
Sep 20, 2021 51.83 51.90 51.83 51.90 2,297,585 +0.14(+0.28%)
Sep 17, 2021 51.72 51.76 51.70 51.76 2,332,393 -0.05(-0.10%)
Sep 16, 2021 51.81 51.87 51.78 51.81 2,346,136 -0.08(-0.16%)
Sep 15, 2021 51.94 51.96 51.87 51.89 2,389,744 -0.11(-0.21%)
Sep 14, 2021 51.90 52.00 51.90 52.00 2,799,461 +0.06(+0.12%)
Sep 13, 2021 51.89 51.95 51.89 51.94 3,087,117 +0.02(+0.03%)
Sep 10, 2021 51.96 51.96 51.89 51.92 2,662,575 -0.13(-0.24%)
Sep 09, 2021 51.92 52.05 51.92 52.05 2,516,102 +0.15(+0.30%)
Sep 08, 2021 51.89 51.91 51.86 51.89 1,880,062 +0.05(+0.10%)
Sep 07, 2021 51.86 51.88 51.82 51.84 3,845,164 -0.16(-0.31%)
Sep 03, 2021 51.98 52.00 51.95 52.00 1,979,449 -0.10(-0.19%)
Sep 02, 2021 52.08 52.10 52.05 52.10 3,973,567 +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.