Total Intl Bond ETF Vanguard (NQ: BNDX )

49.27 +0.22 (+0.45%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 49.13 49.27 49.13 49.27 3,536,266 +0.28(+0.57%)
Nov 30, 2022 48.78 49.05 48.75 48.99 2,480,632 +0.13(+0.27%)
Nov 29, 2022 48.78 48.92 48.78 48.86 2,944,990 +0.14(+0.29%)
Nov 28, 2022 48.75 48.80 48.69 48.72 2,966,082 -0.18(-0.37%)
Nov 25, 2022 48.84 48.91 48.80 48.90 1,207,195 -0.05(-0.10%)
Nov 23, 2022 48.83 48.98 48.82 48.95 1,991,684 +0.34(+0.70%)
Nov 22, 2022 48.58 48.65 48.56 48.61 1,968,229 +0.11(+0.23%)
Nov 21, 2022 48.61 48.69 48.50 48.50 2,951,996 +0.06(+0.12%)
Nov 18, 2022 48.54 48.65 48.44 48.44 5,613,728 -0.18(-0.37%)
Nov 17, 2022 48.58 48.63 48.51 48.62 1,717,380 -0.02(-0.04%)
Nov 16, 2022 48.60 48.74 48.58 48.64 4,404,162 +0.24(+0.50%)
Nov 15, 2022 48.36 48.47 48.34 48.40 5,841,502 +0.28(+0.58%)
Nov 14, 2022 48.27 48.32 48.12 48.12 2,618,785 -0.15(-0.31%)
Nov 11, 2022 48.18 48.28 48.18 48.27 1,703,752 -0.27(-0.56%)
Nov 10, 2022 48.32 48.55 48.32 48.54 2,718,654 +0.64(+1.33%)
Nov 09, 2022 47.72 47.93 47.64 47.90 2,159,780 +0.28(+0.59%)
Nov 08, 2022 47.44 47.65 47.44 47.62 2,208,419 +0.17(+0.36%)
Nov 07, 2022 47.63 47.64 47.43 47.45 2,250,733 -0.16(-0.34%)
Nov 04, 2022 47.64 47.72 47.56 47.61 2,624,661 -0.03(-0.06%)
Nov 03, 2022 47.56 47.70 47.56 47.64 2,710,184 -0.15(-0.31%)
Nov 02, 2022 47.82 48.02 47.72 47.79 3,000,277 -0.06(-0.13%)
Nov 01, 2022 47.96 47.97 47.78 47.85 2,990,733 +0.02(+0.05%)
Oct 31, 2022 47.86 47.90 47.74 47.83 3,894,548 -0.06(-0.13%)
Oct 28, 2022 47.78 47.95 47.77 47.89 3,109,176 -0.23(-0.48%)
Oct 27, 2022 47.96 48.16 47.86 48.12 2,137,264 +0.43(+0.90%)
Oct 26, 2022 47.57 47.75 47.57 47.69 2,485,678 +0.14(+0.29%)
Oct 25, 2022 47.50 47.59 47.49 47.55 1,815,050 +0.36(+0.76%)
Oct 24, 2022 47.10 47.22 47.06 47.19 1,930,800 +0.22(+0.47%)
Oct 21, 2022 46.79 46.99 46.76 46.97 3,056,451 +0.10(+0.21%)
Oct 20, 2022 47.02 47.10 46.86 46.87 2,210,056 -0.14(-0.30%)
Oct 19, 2022 47.10 47.19 46.99 47.01 2,626,439 -0.24(-0.51%)
Oct 18, 2022 47.19 47.29 47.13 47.25 1,949,380 +0.09(+0.19%)
Oct 17, 2022 47.28 47.31 47.14 47.16 2,454,377 +0.17(+0.36%)
Oct 14, 2022 47.34 47.34 46.94 46.99 2,006,043 -0.15(-0.32%)
Oct 13, 2022 46.86 47.27 46.85 47.14 3,974,735 +0.12(+0.25%)
Oct 12, 2022 46.83 47.10 46.82 47.02 9,692,001 +0.04(+0.08%)
Oct 11, 2022 47.09 47.21 46.96 46.98 21,736,632 -0.20(-0.42%)
Oct 10, 2022 47.30 47.31 47.06 47.18 2,129,585 -0.18(-0.38%)
Oct 07, 2022 47.39 47.41 47.32 47.36 2,067,448 -0.30(-0.63%)
Oct 06, 2022 47.73 47.74 47.59 47.66 2,182,555 -0.11(-0.23%)
Oct 05, 2022 47.85 47.87 47.68 47.77 2,363,578 -0.34(-0.71%)
Oct 04, 2022 48.17 48.26 48.07 48.11 2,270,411 +0.14(+0.29%)
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.