Total Intl Bond ETF Vanguard (NQ: BNDX )

48.21 +0.13 (+0.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 48.03 48.21 47.97 48.08 2,942,466 +0.35(+0.73%)
Sep 30, 2022 47.77 47.85 47.64 47.73 4,289,766 +0.15(+0.32%)
Sep 29, 2022 47.61 47.67 47.51 47.58 2,437,594 -0.27(-0.56%)
Sep 28, 2022 47.67 47.88 47.61 47.85 2,621,026 +0.53(+1.12%)
Sep 27, 2022 47.56 47.62 47.31 47.32 3,301,591 -0.21(-0.44%)
Sep 26, 2022 47.85 47.88 47.52 47.53 2,958,321 -0.53(-1.10%)
Sep 23, 2022 48.23 48.26 48.04 48.06 2,463,888 -0.24(-0.50%)
Sep 22, 2022 48.36 48.38 48.23 48.30 1,847,763 -0.20(-0.41%)
Sep 21, 2022 48.48 48.59 48.37 48.50 1,612,404 +0.08(+0.17%)
Sep 20, 2022 48.41 48.49 48.37 48.42 1,703,354 -0.30(-0.62%)
Sep 19, 2022 48.69 48.77 48.69 48.72 1,493,610 -0.09(-0.18%)
Sep 16, 2022 48.71 48.84 48.71 48.81 2,409,611 +0.01(+0.02%)
Sep 15, 2022 48.85 48.90 48.76 48.80 1,684,162 -0.11(-0.22%)
Sep 14, 2022 48.82 48.97 48.80 48.91 1,734,209 +0.09(+0.18%)
Sep 13, 2022 48.82 48.86 48.78 48.82 1,589,039 -0.11(-0.22%)
Sep 12, 2022 48.96 49.02 48.88 48.93 1,700,164 +0.22(+0.45%)
Sep 09, 2022 48.79 48.88 48.71 48.71 2,528,828 -0.07(-0.14%)
Sep 08, 2022 48.93 49.02 48.76 48.78 1,807,772 -0.36(-0.73%)
Sep 07, 2022 49.10 49.17 49.05 49.14 2,231,121 +0.18(+0.37%)
Sep 06, 2022 49.08 49.14 48.91 48.96 3,679,818 -0.33(-0.67%)
Sep 02, 2022 49.20 49.34 49.18 49.29 1,622,833 +0.27(+0.55%)
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.