Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.17 -0.07 (-0.15%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.71 45.71 45.71 0 +0.03(+0.07%)
Dec 28, 2017 45.72 45.73 45.67 45.68 835,930 -0.07(-0.15%)
Dec 27, 2017 45.60 45.76 45.60 45.75 745,160 +0.08(+0.18%)
Dec 26, 2017 45.65 45.68 45.62 45.66 837,194 +0.01(+0.02%)
Dec 22, 2017 45.64 45.67 45.63 45.65 583,616 +0.01(+0.02%)
Dec 21, 2017 45.63 45.66 45.61 45.65 772,335 -0.04(-0.09%)
Dec 20, 2017 45.65 45.69 45.63 45.69 949,794 -0.02(-0.04%)
Dec 19, 2017 45.76 45.76 45.70 45.70 1,107,426 -0.16(-0.34%)
Dec 18, 2017 45.87 45.88 45.83 45.86 905,377 -0.02(-0.04%)
Dec 15, 2017 45.85 45.90 45.84 45.88 936,416 +0.04(+0.09%)
Dec 14, 2017 45.76 45.85 45.75 45.84 3,869,788 +0.01(+0.02%)
Dec 13, 2017 45.81 45.83 45.79 45.83 7,198,116 +0.05(+0.11%)
Dec 12, 2017 45.75 45.83 45.75 45.78 971,058 -0.05(-0.11%)
Dec 11, 2017 45.85 45.85 45.80 45.83 722,705 +0.02(+0.04%)
Dec 08, 2017 45.81 45.81 45.78 45.81 524,672 +0.02(+0.04%)
Dec 07, 2017 45.84 45.84 45.80 45.80 653,860 -0.03(-0.07%)
Dec 06, 2017 45.83 45.86 45.82 45.83 656,224 +0.04(+0.09%)
Dec 05, 2017 45.80 45.73 45.79 924,216 +0.03(+0.07%)
Dec 04, 2017 45.70 45.77 45.69 45.75 1,357,266 +0.02(+0.05%)
Dec 01, 2017 45.63 45.76 45.63 45.73 862,656 +0.14(+0.31%)
Nov 30, 2017 45.56 45.62 45.56 45.59 645,597 +0.03(+0.07%)
Nov 29, 2017 45.62 45.64 45.53 45.56 1,922,877 -0.07(-0.15%)
Nov 28, 2017 45.72 45.72 45.60 45.62 1,819,536 -0.11(-0.24%)
Nov 27, 2017 45.72 45.73 45.68 45.73 1,749,705 +0.04(+0.09%)
Nov 24, 2017 45.69 45.71 45.66 45.69 358,232 -0.04(-0.09%)
Nov 22, 2017 45.70 45.73 45.68 45.73 2,679,962 +0.07(+0.15%)
Nov 21, 2017 45.68 45.69 45.64 45.66 858,427 +0.04(+0.09%)
Nov 20, 2017 45.55 45.63 45.55 45.62 773,581 +0.02(+0.05%)
Nov 17, 2017 45.61 45.62 45.57 45.60 798,482 +0.01(+0.02%)
Nov 16, 2017 45.57 45.59 45.57 45.59 685,682 -0.01(-0.02%)
Nov 15, 2017 45.58 45.61 45.54 45.60 882,446 +0.07(+0.15%)
Nov 14, 2017 45.51 45.54 45.49 45.53 4,818,675 +0.06(+0.13%)
Nov 13, 2017 45.52 45.54 45.47 45.47 595,086 +0.01(+0.02%)
Nov 10, 2017 45.57 45.57 45.47 45.47 640,885 -0.08(-0.18%)
Nov 09, 2017 45.60 45.60 45.53 45.55 785,672 -0.15(-0.33%)
Nov 08, 2017 45.74 45.77 45.68 45.70 819,379 -0.03(-0.07%)
Nov 07, 2017 45.69 45.73 45.67 45.73 597,729 +0.08(+0.18%)
Nov 06, 2017 45.65 45.66 45.61 45.65 817,653 +0.07(+0.15%)
Nov 03, 2017 45.62 45.62 45.55 45.58 656,782 +0.02(+0.04%)
Nov 02, 2017 45.54 45.57 45.52 45.57 947,403 +0.04(+0.09%)
Nov 01, 2017 45.52 45.55 45.50 45.52 960,928 +0.04(+0.09%)
Oct 31, 2017 45.49 45.53 45.47 45.48 683,950 -0.01(-0.02%)
Oct 30, 2017 45.46 45.50 45.42 45.49 670,623 +0.10(+0.22%)
Oct 27, 2017 45.36 45.45 45.33 45.39 692,079 +0.03(+0.07%)
Oct 26, 2017 45.34 45.38 45.30 45.36 709,028 +0.07(+0.16%)
Oct 25, 2017 45.29 45.30 45.25 45.29 632,624 +0.00(+0.00%)
Oct 24, 2017 45.29 45.30 45.25 45.29 635,729 -0.05(-0.11%)
Oct 23, 2017 45.36 45.36 45.33 45.33 542,786 +0.03(+0.07%)
Oct 20, 2017 45.30 45.31 45.25 45.30 760,484 -0.08(-0.18%)
Oct 19, 2017 45.38 45.41 45.38 45.38 569,997 +0.01(+0.02%)
Oct 18, 2017 45.36 45.38 45.35 45.38 902,557 -0.03(-0.07%)
Oct 17, 2017 45.39 45.42 45.37 45.41 1,000,457 +0.01(+0.02%)
Oct 16, 2017 45.33 45.40 45.33 45.40 556,309 +0.07(+0.16%)
Oct 13, 2017 45.33 45.34 45.29 45.33 621,672 +0.07(+0.16%)
Oct 12, 2017 45.24 45.26 45.22 45.25 806,222 +0.07(+0.15%)
Oct 11, 2017 45.19 45.21 45.16 45.19 1,192,869 -0.01(-0.02%)
Oct 10, 2017 45.21 45.22 45.18 45.19 598,318 -0.02(-0.06%)
Oct 09, 2017 45.23 45.24 45.17 45.22 467,991 +0.04(+0.08%)
Oct 06, 2017 45.12 45.20 45.08 45.18 752,429 -0.01(-0.03%)
Oct 05, 2017 45.19 45.21 45.13 45.19 659,326 +0.04(+0.09%)
Oct 04, 2017 45.20 45.21 45.14 45.15 778,123 +0.01(+0.02%)
Oct 03, 2017 45.13 45.17 45.11 45.14 924,599 -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.