Total Intl Bond ETF Vanguard (NQ: BNDX )

49.31 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.08 44.08 43.97 44.00 226,369 +0.02(+0.04%)
Nov 26, 2014 43.99 43.98 43.98 43.98 435,149 +0.04(+0.09%)
Nov 25, 2014 43.84 43.95 43.83 43.94 394,344 +0.14(+0.31%)
Nov 24, 2014 43.81 43.85 43.78 43.80 552,416 -0.02(-0.05%)
Nov 21, 2014 43.83 43.84 43.77 43.82 383,336 +0.05(+0.11%)
Nov 20, 2014 43.75 43.77 43.68 43.77 452,519 +0.09(+0.21%)
Nov 19, 2014 43.67 43.71 43.65 43.68 300,877 -0.04(-0.10%)
Nov 18, 2014 43.75 43.77 43.69 43.72 488,277 -0.02(-0.06%)
Nov 17, 2014 43.76 43.76 43.70 43.75 2,437,457 +0.02(+0.06%)
Nov 14, 2014 43.70 43.72 43.65 43.72 348,298 +0.03(+0.08%)
Nov 13, 2014 43.70 43.72 43.66 43.69 608,268 +0.01(+0.02%)
Nov 12, 2014 43.70 43.72 43.65 43.68 245,404 +0.02(+0.04%)
Nov 11, 2014 43.65 43.67 43.60 43.66 500,762 -0.01(-0.02%)
Nov 10, 2014 43.71 43.73 43.65 43.67 691,683 +0.02(+0.04%)
Nov 07, 2014 43.61 43.67 43.60 43.65 1,547,136 +0.02(+0.06%)
Nov 06, 2014 43.64 43.65 43.61 43.63 5,196,634 +0.02(+0.04%)
Nov 05, 2014 43.58 43.63 43.56 43.61 752,179 -0.01(-0.02%)
Nov 04, 2014 43.68 43.68 43.62 43.62 531,427 +0.02(+0.04%)
Nov 03, 2014 43.66 43.66 43.57 43.60 435,295 +0.00(+0.01%)
Oct 31, 2014 43.53 43.63 43.53 43.60 597,243 +0.06(+0.13%)
Oct 30, 2014 43.53 43.57 43.53 43.54 500,459 +0.05(+0.11%)
Oct 29, 2014 43.49 43.52 43.47 43.49 184,533 +0.02(+0.04%)
Oct 28, 2014 43.48 43.51 43.46 43.48 191,872 +0.00(+0.00%)
Oct 27, 2014 43.53 43.48 43.46 43.48 245,499 +0.00(+0.00%)
Oct 24, 2014 43.49 43.51 43.46 43.48 298,071 -0.02(-0.04%)
Oct 23, 2014 43.48 43.49 43.42 43.49 219,572 +0.01(+0.02%)
Oct 22, 2014 43.49 43.53 43.45 43.48 313,158 -0.01(-0.02%)
Oct 21, 2014 43.50 43.52 43.43 43.49 806,216 +0.00(+0.00%)
Oct 20, 2014 43.53 43.53 43.43 43.49 282,440 +0.06(+0.13%)
Oct 17, 2014 43.52 43.52 43.43 43.43 401,031 -0.13(-0.31%)
Oct 16, 2014 43.76 43.76 43.51 43.57 378,251 -0.23(-0.53%)
Oct 15, 2014 43.77 43.85 43.67 43.80 904,068 +0.19(+0.44%)
Oct 14, 2014 43.61 43.65 43.58 43.61 212,191 +0.02(+0.06%)
Oct 13, 2014 43.59 43.63 43.54 43.58 237,427 +0.06(+0.13%)
Oct 10, 2014 43.52 43.55 43.49 43.53 437,645 -0.02(-0.06%)
Oct 09, 2014 43.55 43.57 43.52 43.55 2,924,807 +0.02(+0.06%)
Oct 08, 2014 43.53 43.57 43.48 43.53 826,528 +0.02(+0.04%)
Oct 07, 2014 43.46 43.51 43.38 43.51 345,014 +0.07(+0.17%)
Oct 06, 2014 43.45 43.46 43.38 43.43 290,671 -0.02(-0.04%)
Oct 03, 2014 43.41 43.46 43.34 43.45 634,655 +0.02(+0.06%)
Oct 02, 2014 43.47 43.47 43.38 43.43 319,961 -0.03(-0.08%)
Oct 01, 2014 43.42 43.48 43.38 43.46 339,477 +0.12(+0.28%)
Sep 30, 2014 43.38 43.38 43.31 43.34 223,630 +0.00(+0.00%)
Sep 29, 2014 43.28 43.37 43.26 43.34 1,230,016 +0.03(+0.06%)
Sep 26, 2014 43.31 43.36 43.23 43.31 639,812 -0.04(-0.10%)
Sep 25, 2014 43.31 43.36 43.30 43.36 319,467 +0.11(+0.25%)
Sep 24, 2014 43.30 43.30 43.19 43.25 315,402 -0.02(-0.06%)
Sep 23, 2014 43.28 43.29 43.24 43.27 2,773,033 +0.01(+0.02%)
Sep 22, 2014 43.25 43.28 43.21 43.26 556,059 +0.06(+0.13%)
Sep 19, 2014 43.19 43.23 43.15 43.21 195,133 +0.10(+0.22%)
Sep 18, 2014 43.11 43.13 43.08 43.11 360,863 -0.02(-0.05%)
Sep 17, 2014 43.14 43.20 43.09 43.13 204,375 +0.01(+0.02%)
Sep 16, 2014 43.14 43.15 43.09 43.12 685,702 +0.07(+0.15%)
Sep 15, 2014 43.12 43.14 43.04 43.06 412,983 -0.02(-0.06%)
Sep 12, 2014 43.09 43.11 43.03 43.08 393,790 -0.07(-0.15%)
Sep 11, 2014 43.19 43.20 43.12 43.15 260,113 -0.04(-0.10%)
Sep 10, 2014 43.19 43.22 43.13 43.19 166,969 -0.02(-0.04%)
Sep 09, 2014 43.21 43.22 43.18 43.21 222,139 -0.09(-0.21%)
Sep 08, 2014 43.36 43.36 43.27 43.30 296,678 -0.05(-0.12%)
Sep 05, 2014 43.36 43.36 43.26 43.35 524,361 +0.10(+0.23%)
Sep 04, 2014 43.28 43.28 43.15 43.25 375,734 -0.01(-0.02%)
Sep 03, 2014 43.26 43.31 43.21 43.26 259,855 -0.01(-0.02%)
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.