Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.64 44.64 44.64 0 -0.04(-0.09%)
Dec 29, 2016 44.69 44.72 44.61 44.69 1,075,029 +0.08(+0.18%)
Dec 28, 2016 44.52 44.61 44.50 44.60 745,729 +0.07(+0.15%)
Dec 27, 2016 44.55 44.55 44.46 44.54 1,032,879 -0.01(-0.02%)
Dec 23, 2016 44.55 44.55 44.55 0 +0.09(+0.20%)
Dec 22, 2016 44.47 44.53 44.44 44.46 812,768 -0.03(-0.07%)
Dec 21, 2016 44.48 44.52 44.41 44.48 876,596 +0.02(+0.06%)
Dec 20, 2016 44.42 44.49 44.39 44.46 1,025,479 -0.02(-0.06%)
Dec 19, 2016 44.39 44.48 44.34 44.48 735,658 +0.15(+0.33%)
Dec 16, 2016 44.39 44.41 44.26 44.34 787,876 +0.09(+0.20%)
Dec 15, 2016 44.27 44.32 44.12 44.25 1,343,039 -0.01(-0.02%)
Dec 14, 2016 44.39 44.44 44.21 44.26 943,563 +0.01(+0.02%)
Dec 13, 2016 44.33 44.33 44.05 44.25 988,158 +0.13(+0.30%)
Dec 12, 2016 44.08 44.16 44.03 44.12 1,303,830 -0.11(-0.24%)
Dec 09, 2016 44.26 44.32 44.21 44.22 923,821 -0.05(-0.11%)
Dec 08, 2016 44.34 44.34 44.21 44.27 713,711 -0.07(-0.15%)
Dec 07, 2016 44.39 44.44 44.27 44.34 670,222 +0.13(+0.30%)
Dec 06, 2016 44.36 44.36 44.09 44.21 1,009,685 -0.14(-0.31%)
Dec 05, 2016 44.19 44.36 44.13 44.35 735,500 -0.04(-0.09%)
Dec 02, 2016 44.17 44.40 44.15 44.39 1,174,428 +0.20(+0.44%)
Dec 01, 2016 44.39 44.39 44.15 44.19 1,429,565 -0.26(-0.59%)
Nov 30, 2016 44.49 44.52 44.41 44.46 833,261 -0.11(-0.24%)
Nov 29, 2016 44.39 44.57 44.39 44.56 766,053 +0.11(+0.24%)
Nov 28, 2016 44.44 44.49 44.41 44.46 1,230,081 +0.07(+0.17%)
Nov 25, 2016 44.43 44.45 44.32 44.38 554,583 +0.02(+0.04%)
Nov 23, 2016 44.37 44.37 44.37 0 -0.10(-0.22%)
Nov 22, 2016 44.46 44.48 44.33 44.46 1,723,101 +0.17(+0.39%)
Nov 21, 2016 44.36 44.40 44.26 44.29 1,254,456 -0.04(-0.09%)
Nov 18, 2016 44.42 44.43 44.26 44.33 744,758 -0.06(-0.13%)
Nov 17, 2016 44.49 44.49 44.33 44.39 500,997 -0.02(-0.04%)
Nov 16, 2016 44.52 44.52 44.35 44.41 734,466 -0.05(-0.11%)
Nov 15, 2016 44.43 44.51 44.32 44.46 3,015,257 +0.14(+0.31%)
Nov 14, 2016 44.32 44.44 44.22 44.32 941,801 -0.11(-0.26%)
Nov 11, 2016 44.46 44.53 44.37 44.43 629,788 -0.07(-0.15%)
Nov 10, 2016 44.52 44.63 44.37 44.50 1,105,756 -0.18(-0.40%)
Nov 09, 2016 44.81 44.95 44.68 44.68 1,458,365 -0.28(-0.62%)
Nov 08, 2016 45.04 45.04 44.92 44.95 590,971 -0.06(-0.13%)
Nov 07, 2016 44.97 45.06 44.94 45.01 691,920 +0.00(+0.00%)
Nov 04, 2016 44.99 45.10 44.99 45.01 617,904 +0.04(+0.09%)
Nov 03, 2016 45.06 45.06 44.93 44.97 988,580 -0.07(-0.16%)
Nov 02, 2016 45.01 45.12 44.95 45.04 1,425,553 +0.11(+0.25%)
Nov 01, 2016 44.93 44.99 44.89 44.93 796,204 -0.09(-0.20%)
Oct 31, 2016 45.02 45.03 44.95 45.02 1,362,884 +0.04(+0.09%)
Oct 28, 2016 44.98 45.02 44.93 44.98 930,298 +0.02(+0.04%)
Oct 27, 2016 45.05 45.06 44.96 44.96 877,016 -0.19(-0.41%)
Oct 26, 2016 45.24 45.24 45.12 45.15 571,308 -0.09(-0.20%)
Oct 25, 2016 45.25 45.29 45.22 45.24 635,544 +0.01(+0.02%)
Oct 24, 2016 45.37 45.37 45.21 45.23 650,763 -0.01(-0.02%)
Oct 21, 2016 45.26 45.29 45.23 45.24 920,302 -0.02(-0.04%)
Oct 20, 2016 45.25 45.28 45.11 45.25 664,213 +0.02(+0.05%)
Oct 19, 2016 45.25 45.25 45.19 45.23 623,761 +0.02(+0.05%)
Oct 18, 2016 45.20 45.22 45.13 45.20 999,828 +0.06(+0.13%)
Oct 17, 2016 45.15 45.17 45.10 45.15 545,676 +0.03(+0.07%)
Oct 14, 2016 45.22 45.22 45.11 45.11 499,447 -0.13(-0.29%)
Oct 13, 2016 45.25 45.26 45.19 45.25 630,339 +0.09(+0.20%)
Oct 12, 2016 45.21 45.21 45.08 45.16 623,088 -0.05(-0.11%)
Oct 11, 2016 45.23 45.24 45.16 45.20 674,565 +0.03(+0.07%)
Oct 10, 2016 45.21 45.27 45.15 45.17 490,832 -0.09(-0.20%)
Oct 07, 2016 45.26 45.29 45.21 45.26 487,047 -0.03(-0.07%)
Oct 06, 2016 45.29 45.36 45.25 45.29 682,882 -0.01(-0.02%)
Oct 05, 2016 45.32 45.38 45.22 45.30 933,444 -0.10(-0.22%)
Oct 04, 2016 45.47 45.55 45.36 45.40 1,167,468 -0.02(-0.05%)
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.