Total Intl Bond ETF Vanguard (NQ: BNDX )

48.96 -0.05 (-0.10%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 48.90 48.97 48.86 48.96 1,205,724 -0.05(-0.10%)
Nov 23, 2022 48.89 49.04 48.88 49.01 1,989,256 +0.34(+0.70%)
Nov 22, 2022 48.64 48.71 48.62 48.67 1,965,830 +0.11(+0.23%)
Nov 21, 2022 48.67 48.75 48.56 48.56 2,948,397 +0.06(+0.12%)
Nov 18, 2022 48.60 48.71 48.50 48.50 5,606,884 -0.18(-0.37%)
Nov 17, 2022 48.64 48.69 48.57 48.68 1,715,287 -0.02(-0.04%)
Nov 16, 2022 48.66 48.80 48.64 48.70 4,398,793 +0.24(+0.50%)
Nov 15, 2022 48.42 48.53 48.40 48.46 5,834,381 +0.28(+0.58%)
Nov 14, 2022 48.33 48.38 48.18 48.18 2,615,593 -0.15(-0.31%)
Nov 11, 2022 48.24 48.34 48.24 48.33 1,701,675 -0.27(-0.56%)
Nov 10, 2022 48.38 48.61 48.38 48.60 2,715,340 +0.64(+1.33%)
Nov 09, 2022 47.78 47.99 47.70 47.96 2,157,147 +0.28(+0.59%)
Nov 08, 2022 47.50 47.71 47.50 47.68 2,205,727 +0.17(+0.36%)
Nov 07, 2022 47.69 47.70 47.49 47.51 2,247,989 -0.16(-0.34%)
Nov 04, 2022 47.70 47.78 47.62 47.67 2,621,462 -0.03(-0.06%)
Nov 03, 2022 47.62 47.76 47.62 47.70 2,706,880 -0.15(-0.31%)
Nov 02, 2022 47.88 48.08 47.78 47.85 2,996,620 -0.06(-0.13%)
Nov 01, 2022 48.02 48.03 47.84 47.91 2,987,087 +0.02(+0.05%)
Oct 31, 2022 47.92 47.96 47.80 47.89 3,889,800 -0.06(-0.12%)
Oct 28, 2022 47.84 48.01 47.83 47.95 3,105,385 -0.23(-0.48%)
Oct 27, 2022 48.02 48.22 47.92 48.18 2,134,659 +0.43(+0.90%)
Oct 26, 2022 47.63 47.81 47.63 47.75 2,482,647 +0.14(+0.29%)
Oct 25, 2022 47.56 47.65 47.55 47.61 1,812,837 +0.36(+0.76%)
Oct 24, 2022 47.16 47.27 47.12 47.25 1,928,446 +0.22(+0.47%)
Oct 21, 2022 46.85 47.05 46.82 47.03 3,052,725 +0.10(+0.21%)
Oct 20, 2022 47.08 47.16 46.92 46.93 2,207,362 -0.14(-0.30%)
Oct 19, 2022 47.16 47.25 47.05 47.07 2,623,237 -0.24(-0.51%)
Oct 18, 2022 47.25 47.35 47.19 47.31 1,947,004 +0.09(+0.19%)
Oct 17, 2022 47.34 47.37 47.20 47.22 2,451,385 +0.17(+0.36%)
Oct 14, 2022 47.40 47.40 47.00 47.05 2,003,598 -0.15(-0.32%)
Oct 13, 2022 46.92 47.33 46.91 47.20 3,969,890 +0.12(+0.25%)
Oct 12, 2022 46.89 47.16 46.88 47.08 9,680,185 +0.04(+0.08%)
Oct 11, 2022 47.15 47.27 47.02 47.04 21,710,132 -0.20(-0.42%)
Oct 10, 2022 47.36 47.36 47.12 47.24 2,126,989 -0.18(-0.38%)
Oct 07, 2022 47.45 47.47 47.38 47.42 2,064,928 -0.30(-0.63%)
Oct 06, 2022 47.79 47.80 47.65 47.72 2,179,894 -0.11(-0.23%)
Oct 05, 2022 47.91 47.93 47.74 47.83 2,360,697 -0.34(-0.71%)
Oct 04, 2022 48.23 48.32 48.13 48.17 2,267,643 +0.14(+0.29%)
Oct 03, 2022 47.98 48.16 47.92 48.03 2,945,790 +0.40(+0.84%)
Sep 30, 2022 47.67 47.75 47.54 47.63 4,299,071 +0.15(+0.32%)
Sep 29, 2022 47.51 47.57 47.41 47.48 2,442,881 -0.27(-0.56%)
Sep 28, 2022 47.57 47.78 47.51 47.75 2,626,711 +0.53(+1.12%)
Sep 27, 2022 47.46 47.51 47.21 47.22 3,308,752 -0.21(-0.44%)
Sep 26, 2022 47.75 47.78 47.42 47.43 2,964,737 -0.53(-1.10%)
Sep 23, 2022 48.13 48.15 47.94 47.96 2,469,232 -0.24(-0.50%)
Sep 22, 2022 48.26 48.28 48.13 48.20 1,851,770 -0.20(-0.41%)
Sep 21, 2022 48.38 48.48 48.27 48.40 1,615,901 +0.08(+0.17%)
Sep 20, 2022 48.31 48.38 48.27 48.32 1,707,048 -0.30(-0.62%)
Sep 19, 2022 48.58 48.66 48.58 48.61 1,496,849 -0.09(-0.18%)
Sep 16, 2022 48.60 48.73 48.60 48.70 2,414,837 +0.01(+0.02%)
Sep 15, 2022 48.74 48.79 48.65 48.69 1,687,815 -0.11(-0.22%)
Sep 14, 2022 48.71 48.86 48.69 48.80 1,737,970 +0.09(+0.18%)
Sep 13, 2022 48.71 48.75 48.67 48.71 1,592,485 -0.11(-0.22%)
Sep 12, 2022 48.85 48.91 48.77 48.82 1,703,851 +0.22(+0.45%)
Sep 09, 2022 48.68 48.77 48.60 48.60 2,534,313 -0.07(-0.14%)
Sep 08, 2022 48.82 48.92 48.65 48.67 1,811,693 -0.36(-0.73%)
Sep 07, 2022 48.99 49.06 48.95 49.03 2,235,960 +0.18(+0.37%)
Sep 06, 2022 48.97 49.03 48.81 48.85 3,687,799 -0.33(-0.67%)
Sep 02, 2022 49.09 49.23 49.07 49.18 1,626,353 +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.