Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.17 -0.07 (-0.13%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.50 46.50 46.45 46.46 1,579,649 +0.03(+0.05%)
Nov 29, 2018 46.46 46.47 46.43 46.43 864,209 +0.03(+0.07%)
Nov 28, 2018 46.38 46.42 46.36 46.40 1,572,909 -0.03(-0.05%)
Nov 27, 2018 46.40 46.44 46.40 46.42 1,633,364 +0.04(+0.09%)
Nov 26, 2018 46.39 46.39 46.36 46.38 1,073,116 +0.02(+0.04%)
Nov 23, 2018 46.40 46.40 46.36 46.36 576,175 +0.05(+0.11%)
Nov 21, 2018 46.31 46.31 46.31 0 +0.01(+0.02%)
Nov 20, 2018 46.29 46.30 46.27 46.30 1,008,705 +0.03(+0.07%)
Nov 19, 2018 46.29 46.29 46.26 46.27 793,218 +0.01(+0.02%)
Nov 16, 2018 46.31 46.31 46.26 46.26 1,013,729 -0.02(-0.04%)
Nov 15, 2018 46.30 46.33 46.28 46.28 1,175,517 +0.01(+0.02%)
Nov 14, 2018 46.25 46.29 46.21 46.27 936,971 +0.03(+0.06%)
Nov 13, 2018 46.26 46.28 46.24 46.24 820,786 +0.00(+0.00%)
Nov 12, 2018 46.24 46.29 46.24 46.24 721,428 +0.00(+0.00%)
Nov 09, 2018 46.20 46.24 46.20 46.24 1,028,935 +0.09(+0.20%)
Nov 08, 2018 46.19 46.19 46.15 46.15 919,467 -0.06(-0.13%)
Nov 07, 2018 46.22 46.23 46.19 46.21 1,565,593 -0.02(-0.04%)
Nov 06, 2018 46.24 46.24 46.21 46.23 1,031,703 +0.01(+0.02%)
Nov 05, 2018 46.22 46.24 46.21 46.22 973,175 +0.01(+0.02%)
Nov 02, 2018 46.24 46.24 46.18 46.21 3,060,048 -0.04(-0.09%)
Nov 01, 2018 46.21 46.29 46.21 46.25 3,350,832 +0.04(+0.08%)
Oct 31, 2018 46.27 46.27 46.21 46.21 1,162,322 -0.08(-0.16%)
Oct 30, 2018 46.30 46.31 46.27 46.29 1,597,507 -0.06(-0.13%)
Oct 29, 2018 46.32 46.35 46.28 46.35 1,453,171 +0.00(+0.00%)
Oct 26, 2018 46.34 46.38 46.32 46.35 1,115,031 +0.09(+0.20%)
Oct 25, 2018 46.24 46.27 46.22 46.26 1,163,996 +0.05(+0.11%)
Oct 24, 2018 46.19 46.23 46.18 46.21 1,377,618 +0.07(+0.15%)
Oct 23, 2018 46.19 46.19 46.14 46.14 947,484 +0.03(+0.06%)
Oct 22, 2018 46.14 46.14 46.09 46.11 1,712,076 +0.01(+0.02%)
Oct 19, 2018 46.07 46.11 46.05 46.10 806,834 +0.01(+0.02%)
Oct 18, 2018 46.04 46.11 46.04 46.10 922,573 +0.02(+0.04%)
Oct 17, 2018 46.09 46.10 46.08 46.08 922,730 +0.03(+0.07%)
Oct 16, 2018 46.04 46.05 46.02 46.05 972,808 +0.06(+0.13%)
Oct 15, 2018 46.01 46.01 45.98 45.99 906,614 +0.02(+0.04%)
Oct 12, 2018 45.98 46.00 45.94 45.97 1,555,970 +0.03(+0.06%)
Oct 11, 2018 45.95 45.99 45.91 45.94 1,396,264 +0.06(+0.13%)
Oct 10, 2018 45.88 45.90 45.85 45.88 1,518,318 -0.02(-0.04%)
Oct 09, 2018 45.90 45.91 45.88 45.90 1,142,646 -0.01(-0.02%)
Oct 08, 2018 45.94 45.94 45.88 45.91 1,196,178 +0.03(+0.07%)
Oct 05, 2018 45.92 45.94 45.85 45.88 1,281,165 -0.08(-0.17%)
Oct 04, 2018 46.03 46.03 45.94 45.95 1,758,342 -0.08(-0.17%)
Oct 03, 2018 46.14 46.16 46.03 46.03 2,643,457 -0.13(-0.28%)
Oct 02, 2018 46.12 46.16 46.11 46.16 1,226,195 +0.06(+0.13%)
Oct 01, 2018 46.13 46.14 46.10 46.10 1,566,160 -0.08(-0.18%)
Sep 28, 2018 46.18 46.19 46.16 46.18 1,123,619 -0.03(-0.05%)
Sep 27, 2018 46.19 46.21 46.16 46.21 1,581,320 +0.01(+0.02%)
Sep 26, 2018 46.17 46.21 46.13 46.20 937,612 +0.08(+0.18%)
Sep 25, 2018 46.11 46.12 46.08 46.11 1,052,915 -0.03(-0.07%)
Sep 24, 2018 46.16 46.17 46.11 46.15 821,102 -0.08(-0.18%)
Sep 21, 2018 46.21 46.24 46.21 46.23 1,069,529 +0.01(+0.02%)
Sep 20, 2018 46.20 46.22 46.17 46.22 932,878 +0.01(+0.02%)
Sep 19, 2018 46.24 46.25 46.19 46.21 1,471,341 -0.04(-0.09%)
Sep 18, 2018 46.29 46.29 46.24 46.26 1,261,867 -0.01(-0.02%)
Sep 17, 2018 46.25 46.28 46.24 46.27 1,091,192 +0.02(+0.04%)
Sep 14, 2018 46.26 46.27 46.24 46.25 951,781 -0.02(-0.04%)
Sep 13, 2018 46.32 46.32 46.27 46.27 883,892 -0.04(-0.09%)
Sep 12, 2018 46.30 46.32 46.28 46.31 1,566,182 +0.02(+0.04%)
Sep 11, 2018 46.31 46.31 46.27 46.29 1,162,622 -0.03(-0.07%)
Sep 10, 2018 46.31 46.32 46.30 46.32 1,034,680 +0.01(+0.02%)
Sep 07, 2018 46.32 46.32 46.29 46.32 999,849 -0.02(-0.04%)
Sep 06, 2018 46.30 46.35 46.29 46.33 1,354,375 +0.04(+0.09%)
Sep 05, 2018 46.29 46.31 46.27 46.29 1,396,888 -0.01(-0.03%)
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.