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 (%)
Feb 28, 2019 47.58 47.59 47.55 47.57 1,166,156 -0.04(-0.09%)
Feb 27, 2019 47.66 47.67 47.61 47.61 1,301,877 -0.10(-0.20%)
Feb 26, 2019 47.71 47.74 47.69 47.71 1,441,527 +0.01(+0.02%)
Feb 25, 2019 47.69 47.71 47.68 47.70 2,187,572 -0.03(-0.05%)
Feb 22, 2019 47.71 47.72 47.68 47.72 1,164,076 +0.06(+0.13%)
Feb 21, 2019 47.63 47.67 47.61 47.66 985,318 -0.01(-0.02%)
Feb 20, 2019 47.66 47.69 47.64 47.67 1,245,682 +0.02(+0.04%)
Feb 19, 2019 47.64 47.66 47.64 47.65 1,538,929 +0.04(+0.09%)
Feb 15, 2019 47.61 47.63 47.59 47.61 1,530,768 -0.03(-0.05%)
Feb 14, 2019 47.64 47.65 47.63 47.64 1,517,259 +0.07(+0.15%)
Feb 13, 2019 47.55 47.58 47.51 47.57 10,386,614 +0.02(+0.04%)
Feb 12, 2019 47.57 47.58 47.52 47.55 8,369,696 -0.02(-0.04%)
Feb 11, 2019 47.56 47.59 47.55 47.57 5,168,379 -0.03(-0.07%)
Feb 08, 2019 47.55 47.61 47.55 47.60 5,865,121 +0.05(+0.11%)
Feb 07, 2019 47.55 47.56 47.53 47.55 5,336,421 +0.04(+0.09%)
Feb 06, 2019 47.54 47.55 47.47 47.51 11,436,446 +0.00(+0.00%)
Feb 05, 2019 47.49 47.51 47.47 47.51 5,748,916 +0.06(+0.13%)
Feb 04, 2019 47.42 47.47 47.42 47.45 9,736,033 -0.02(-0.04%)
Feb 01, 2019 47.48 47.48 47.42 47.46 9,147,712 -0.01(-0.01%)
Jan 31, 2019 47.49 47.52 47.45 47.47 11,255,964 +0.05(+0.11%)
Jan 30, 2019 47.37 47.44 47.36 47.42 1,152,824 +0.03(+0.05%)
Jan 29, 2019 47.37 47.40 47.35 47.39 2,322,501 +0.10(+0.22%)
Jan 28, 2019 47.34 47.36 47.28 47.29 2,714,241 -0.04(-0.09%)
Jan 25, 2019 47.36 47.36 47.33 47.33 1,144,215 -0.02(-0.04%)
Jan 24, 2019 47.31 47.35 47.29 47.35 1,740,393 +0.12(+0.26%)
Jan 23, 2019 47.19 47.23 47.18 47.23 1,543,987 +0.03(+0.07%)
Jan 22, 2019 47.18 47.19 47.15 47.19 2,595,110 +0.09(+0.18%)
Jan 18, 2019 47.10 47.12 47.08 47.10 1,528,929 -0.02(-0.04%)
Jan 17, 2019 47.13 47.14 47.09 47.12 2,169,453 +0.02(+0.04%)
Jan 16, 2019 47.03 47.12 47.00 47.10 9,799,303 +0.06(+0.13%)
Jan 15, 2019 47.04 47.07 47.01 47.04 1,692,795 +0.08(+0.17%)
Jan 14, 2019 47.02 47.03 46.96 46.97 1,546,880 +0.00(+0.00%)
Jan 11, 2019 47.01 47.01 46.93 46.97 1,332,359 +0.05(+0.11%)
Jan 10, 2019 46.96 46.97 46.91 46.91 2,838,671 +0.02(+0.04%)
Jan 09, 2019 46.90 46.95 46.89 46.90 1,285,691 +0.03(+0.06%)
Jan 08, 2019 46.87 46.90 46.84 46.87 1,193,812 -0.03(-0.07%)
Jan 07, 2019 47.00 47.00 46.90 46.90 1,812,548 -0.11(-0.24%)
Jan 04, 2019 47.04 47.06 46.98 47.02 2,408,127 -0.04(-0.09%)
Jan 03, 2019 47.06 47.13 47.05 47.06 2,025,378 +0.00(+0.00%)
Jan 02, 2019 47.09 47.11 47.04 47.06 3,754,316 +0.06(+0.13%)
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%)
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.