Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.22 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.84 41.84 41.74 41.76 238,473 +0.02(+0.04%)
Nov 26, 2014 41.76 41.75 41.75 41.75 458,415 +0.04(+0.09%)
Nov 25, 2014 41.61 41.72 41.61 41.71 415,429 +0.13(+0.31%)
Nov 24, 2014 41.59 41.62 41.56 41.58 581,952 -0.02(-0.05%)
Nov 21, 2014 41.61 41.61 41.55 41.60 403,832 +0.05(+0.11%)
Nov 20, 2014 41.53 41.55 41.46 41.55 476,713 +0.09(+0.21%)
Nov 19, 2014 41.45 41.49 41.44 41.46 316,964 -0.04(-0.10%)
Nov 18, 2014 41.53 41.55 41.47 41.50 514,384 -0.02(-0.06%)
Nov 17, 2014 41.54 41.54 41.49 41.53 2,567,781 +0.02(+0.06%)
Nov 14, 2014 41.48 41.50 41.43 41.50 366,920 +0.03(+0.08%)
Nov 13, 2014 41.49 41.50 41.45 41.47 640,790 +0.01(+0.02%)
Nov 12, 2014 41.48 41.50 41.44 41.46 258,525 +0.02(+0.04%)
Nov 11, 2014 41.44 41.45 41.39 41.45 527,536 -0.01(-0.02%)
Nov 10, 2014 41.49 41.51 41.44 41.45 728,665 +0.02(+0.04%)
Nov 07, 2014 41.40 41.45 41.39 41.44 1,629,857 +0.02(+0.06%)
Nov 06, 2014 41.42 41.43 41.40 41.42 5,474,482 +0.02(+0.04%)
Nov 05, 2014 41.37 41.41 41.35 41.40 792,396 -0.01(-0.02%)
Nov 04, 2014 41.46 41.46 41.41 41.41 559,841 +0.02(+0.04%)
Nov 03, 2014 41.45 41.45 41.36 41.39 458,569 +0.00(+0.01%)
Oct 31, 2014 41.33 41.41 41.33 41.39 629,175 +0.06(+0.13%)
Oct 30, 2014 41.33 41.36 41.32 41.33 527,217 +0.05(+0.11%)
Oct 29, 2014 41.29 41.31 41.26 41.29 194,399 +0.02(+0.04%)
Oct 28, 2014 41.28 41.30 41.25 41.27 202,131 +0.00(+0.00%)
Oct 27, 2014 41.32 41.27 41.25 41.27 258,625 +0.00(+0.00%)
Oct 24, 2014 41.29 41.30 41.25 41.27 314,008 -0.02(-0.04%)
Oct 23, 2014 41.27 41.29 41.21 41.29 231,312 +0.01(+0.02%)
Oct 22, 2014 41.29 41.32 41.25 41.28 329,902 -0.01(-0.02%)
Oct 21, 2014 41.29 41.31 41.23 41.29 849,322 +0.00(+0.00%)
Oct 20, 2014 41.33 41.33 41.23 41.29 297,541 +0.06(+0.13%)
Oct 17, 2014 41.31 41.31 41.22 41.23 422,473 -0.13(-0.31%)
Oct 16, 2014 41.54 41.54 41.30 41.36 398,475 -0.22(-0.53%)
Oct 15, 2014 41.55 41.63 41.45 41.58 952,406 +0.18(+0.44%)
Oct 14, 2014 41.40 41.44 41.37 41.40 223,536 +0.02(+0.06%)
Oct 13, 2014 41.38 41.42 41.33 41.37 250,121 +0.06(+0.13%)
Oct 10, 2014 41.31 41.34 41.29 41.32 461,045 -0.02(-0.06%)
Oct 09, 2014 41.34 41.36 41.31 41.34 3,081,187 +0.02(+0.06%)
Oct 08, 2014 41.32 41.36 41.27 41.32 870,720 +0.02(+0.04%)
Oct 07, 2014 41.25 41.30 41.18 41.30 363,461 +0.07(+0.17%)
Oct 06, 2014 41.25 41.25 41.18 41.23 306,212 -0.02(-0.04%)
Oct 03, 2014 41.21 41.25 41.14 41.25 668,588 +0.02(+0.06%)
Oct 02, 2014 41.26 41.26 41.17 41.22 337,069 -0.03(-0.08%)
Oct 01, 2014 41.21 41.27 41.18 41.25 357,628 +0.11(+0.28%)
Sep 30, 2014 41.18 41.18 41.12 41.14 235,587 +0.00(+0.00%)
Sep 29, 2014 41.08 41.17 41.07 41.14 1,295,781 +0.02(+0.06%)
Sep 26, 2014 41.12 41.16 41.04 41.12 674,021 -0.04(-0.10%)
Sep 25, 2014 41.12 41.16 41.10 41.16 336,548 +0.10(+0.25%)
Sep 24, 2014 41.10 41.10 41.00 41.05 332,266 -0.02(-0.06%)
Sep 23, 2014 41.08 41.09 41.04 41.08 2,921,300 +0.01(+0.02%)
Sep 22, 2014 41.05 41.08 41.01 41.07 585,790 +0.06(+0.13%)
Sep 19, 2014 41.00 41.04 40.96 41.01 205,567 +0.09(+0.22%)
Sep 18, 2014 40.92 40.94 40.89 40.92 380,157 -0.02(-0.05%)
Sep 17, 2014 40.95 41.01 40.90 40.94 215,302 +0.01(+0.02%)
Sep 16, 2014 40.95 40.96 40.90 40.93 722,364 +0.06(+0.15%)
Sep 15, 2014 40.93 40.95 40.85 40.87 435,064 -0.02(-0.06%)
Sep 12, 2014 40.90 40.93 40.85 40.89 414,845 -0.06(-0.15%)
Sep 11, 2014 41.00 41.01 40.93 40.96 274,020 -0.04(-0.10%)
Sep 10, 2014 41.00 41.02 40.94 41.00 175,896 -0.02(-0.04%)
Sep 09, 2014 41.02 41.03 40.99 41.01 234,016 -0.09(-0.21%)
Sep 08, 2014 41.16 41.16 41.08 41.10 312,541 -0.05(-0.11%)
Sep 05, 2014 41.16 41.16 41.06 41.15 552,397 +0.09(+0.23%)
Sep 04, 2014 41.08 41.08 40.96 41.05 395,824 -0.01(-0.02%)
Sep 03, 2014 41.07 41.11 41.02 41.06 273,749 -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.