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 31, 2018 46.93 47.02 46.92 47.00 3,063,629 +0.08(+0.17%)
Dec 28, 2018 46.93 46.97 46.90 46.92 2,835,779 +0.03(+0.07%)
Dec 27, 2018 46.84 46.95 46.84 46.89 2,611,833 +0.03(+0.06%)
Dec 26, 2018 46.93 46.94 46.84 46.86 2,647,573 -0.04(-0.09%)
Dec 24, 2018 46.91 46.92 46.84 46.90 1,602,917 +0.12(+0.27%)
Dec 21, 2018 46.90 46.91 46.78 46.78 2,198,550 -0.19(-0.40%)
Dec 20, 2018 46.98 46.99 46.92 46.97 1,483,236 +0.03(+0.05%)
Dec 19, 2018 46.91 46.94 46.87 46.94 1,487,056 +0.08(+0.16%)
Dec 18, 2018 46.85 46.86 46.81 46.86 2,025,431 +0.08(+0.18%)
Dec 17, 2018 46.75 46.78 46.73 46.78 1,778,315 +0.04(+0.09%)
Dec 14, 2018 46.75 46.78 46.73 46.74 1,486,426 +0.07(+0.15%)
Dec 13, 2018 46.73 46.73 46.67 46.67 855,022 -0.01(-0.02%)
Dec 12, 2018 46.74 46.74 46.66 46.68 1,185,655 -0.08(-0.16%)
Dec 11, 2018 46.73 46.76 46.71 46.75 1,071,709 +0.03(+0.05%)
Dec 10, 2018 46.70 46.74 46.67 46.73 1,151,581 +0.04(+0.09%)
Dec 07, 2018 46.67 46.70 46.65 46.69 1,613,141 +0.03(+0.05%)
Dec 06, 2018 46.69 46.73 46.65 46.66 2,643,380 +0.02(+0.04%)
Dec 04, 2018 46.58 46.65 46.57 46.64 1,874,932 +0.09(+0.20%)
Dec 03, 2018 46.51 46.56 46.47 46.55 2,795,946 +0.09(+0.20%)
Nov 30, 2018 46.50 46.50 46.45 46.46 1,579,659 +0.03(+0.05%)
Nov 29, 2018 46.46 46.47 46.43 46.43 864,214 +0.03(+0.07%)
Nov 28, 2018 46.38 46.42 46.36 46.40 1,572,919 -0.03(-0.05%)
Nov 27, 2018 46.40 46.44 46.40 46.42 1,633,374 +0.04(+0.09%)
Nov 26, 2018 46.39 46.39 46.36 46.38 1,073,123 +0.02(+0.04%)
Nov 23, 2018 46.40 46.40 46.36 46.36 576,179 +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 1,008,711 +0.03(+0.07%)
Nov 19, 2018 46.29 46.29 46.26 46.27 793,223 +0.01(+0.02%)
Nov 16, 2018 46.31 46.31 46.26 46.26 1,013,735 -0.02(-0.04%)
Nov 15, 2018 46.30 46.33 46.28 46.28 1,175,524 +0.01(+0.02%)
Nov 14, 2018 46.25 46.29 46.21 46.27 936,977 +0.03(+0.06%)
Nov 13, 2018 46.26 46.28 46.24 46.24 820,791 +0.00(+0.00%)
Nov 12, 2018 46.24 46.29 46.24 46.24 721,433 +0.00(+0.00%)
Nov 09, 2018 46.20 46.24 46.20 46.24 1,028,941 +0.09(+0.20%)
Nov 08, 2018 46.19 46.19 46.15 46.15 919,473 -0.06(-0.13%)
Nov 07, 2018 46.22 46.23 46.19 46.21 1,565,603 -0.02(-0.04%)
Nov 06, 2018 46.23 46.23 46.21 46.23 1,031,709 +0.01(+0.02%)
Nov 05, 2018 46.22 46.24 46.21 46.22 973,181 +0.01(+0.02%)
Nov 02, 2018 46.23 46.24 46.18 46.21 3,060,067 -0.04(-0.09%)
Nov 01, 2018 46.21 46.29 46.21 46.25 3,350,854 +0.04(+0.08%)
Oct 31, 2018 46.27 46.27 46.21 46.21 1,162,329 -0.08(-0.16%)
Oct 30, 2018 46.30 46.31 46.27 46.29 1,597,518 -0.06(-0.13%)
Oct 29, 2018 46.32 46.35 46.28 46.35 1,453,181 +0.00(+0.00%)
Oct 26, 2018 46.34 46.38 46.32 46.35 1,115,038 +0.09(+0.20%)
Oct 25, 2018 46.24 46.27 46.22 46.26 1,164,003 +0.05(+0.11%)
Oct 24, 2018 46.19 46.23 46.18 46.21 1,377,627 +0.07(+0.15%)
Oct 23, 2018 46.19 46.19 46.14 46.14 947,490 +0.03(+0.06%)
Oct 22, 2018 46.14 46.14 46.09 46.11 1,712,087 +0.01(+0.02%)
Oct 19, 2018 46.07 46.11 46.05 46.10 806,839 +0.01(+0.02%)
Oct 18, 2018 46.04 46.11 46.04 46.10 922,579 +0.02(+0.04%)
Oct 17, 2018 46.09 46.10 46.08 46.08 922,736 +0.03(+0.07%)
Oct 16, 2018 46.04 46.05 46.02 46.04 972,814 +0.06(+0.13%)
Oct 15, 2018 46.01 46.01 45.98 45.99 906,619 +0.02(+0.04%)
Oct 12, 2018 45.98 46.00 45.94 45.97 1,555,980 +0.03(+0.06%)
Oct 11, 2018 45.95 45.99 45.91 45.94 1,396,272 +0.06(+0.13%)
Oct 10, 2018 45.88 45.90 45.85 45.88 1,518,327 -0.02(-0.04%)
Oct 09, 2018 45.90 45.91 45.88 45.90 1,142,654 -0.01(-0.02%)
Oct 08, 2018 45.93 45.93 45.88 45.91 1,196,186 +0.03(+0.07%)
Oct 05, 2018 45.92 45.94 45.85 45.88 1,281,173 -0.08(-0.17%)
Oct 04, 2018 46.03 46.03 45.93 45.95 1,758,353 -0.08(-0.17%)
Oct 03, 2018 46.14 46.16 46.03 46.03 2,643,474 -0.13(-0.28%)
Oct 02, 2018 46.12 46.16 46.11 46.16 1,226,203 +0.06(+0.13%)
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.