Total Intl Bond ETF Vanguard (NQ: BNDX )

48.96 -0.05 (-0.10%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.98 53.25 52.98 53.25 2,566,646 +0.36(+0.68%)
Feb 25, 2022 52.92 52.89 52.81 52.89 2,551,315 -0.07(-0.13%)
Feb 24, 2022 53.00 53.04 52.91 52.96 3,023,006 +0.04(+0.08%)
Feb 23, 2022 52.89 52.93 52.85 52.92 3,076,912 -0.02(-0.04%)
Feb 22, 2022 52.84 52.96 52.84 52.94 3,603,319 -0.23(-0.43%)
Feb 18, 2022 53.17 0 +0.17(+0.32%)
Feb 17, 2022 52.89 53.03 52.89 53.00 2,529,472 +0.09(+0.17%)
Feb 16, 2022 52.90 52.92 52.82 52.91 3,490,346 +0.11(+0.21%)
Feb 15, 2022 52.77 52.81 52.74 52.80 4,610,205 -0.01(-0.02%)
Feb 14, 2022 52.85 52.94 52.72 52.81 6,333,016 -0.27(-0.50%)
Feb 11, 2022 52.93 53.10 52.77 53.08 4,226,684 +0.24(+0.45%)
Feb 10, 2022 53.04 53.06 52.80 52.84 4,981,176 -0.38(-0.71%)
Feb 09, 2022 53.19 53.29 53.16 53.22 7,680,977 +0.14(+0.26%)
Feb 08, 2022 53.05 53.12 53.04 53.08 9,990,067 -0.16(-0.30%)
Feb 07, 2022 53.19 53.26 53.11 53.24 9,072,491 -0.14(-0.26%)
Feb 04, 2022 53.42 53.43 53.30 53.38 2,566,568 -0.20(-0.37%)
Feb 03, 2022 53.64 53.54 53.57 2,656,251 -0.35(-0.64%)
Feb 02, 2022 53.89 53.99 53.89 53.92 2,405,796 +0.04(+0.07%)
Feb 01, 2022 53.97 53.97 53.80 53.88 3,627,777 -0.04(-0.08%)
Jan 31, 2022 53.93 53.92 3,339,663 -0.20(-0.37%)
Jan 28, 2022 54.03 54.14 54.02 54.12 2,090,823 +0.04(+0.07%)
Jan 27, 2022 54.07 54.14 54.07 54.08 2,270,148 +0.12(+0.22%)
Jan 26, 2022 54.11 54.15 53.96 53.96 2,977,837 -0.19(-0.35%)
Jan 25, 2022 54.22 54.27 54.15 54.15 2,427,511 -0.14(-0.26%)
Jan 24, 2022 54.29 54.34 54.26 54.29 2,678,913 +0.01(+0.02%)
Jan 21, 2022 54.30 54.34 54.26 54.28 2,849,456 +0.11(+0.20%)
Jan 20, 2022 54.16 54.18 54.14 54.17 2,111,917 +0.15(+0.28%)
Jan 19, 2022 54.01 54.05 53.99 54.02 2,645,986 +0.00(+0.00%)
Jan 18, 2022 54.08 54.13 53.98 54.02 4,302,367 -0.27(-0.49%)
Jan 14, 2022 54.29 0 -0.13(-0.25%)
Jan 13, 2022 54.38 54.45 54.36 54.43 3,801,731 +0.08(+0.15%)
Jan 12, 2022 54.39 54.41 54.32 54.34 7,972,797 +0.07(+0.13%)
Jan 11, 2022 54.20 54.27 54.19 54.27 3,182,941 +0.02(+0.04%)
Jan 10, 2022 54.19 54.27 54.17 54.25 2,898,839 -0.05(-0.09%)
Jan 07, 2022 54.34 54.34 54.23 54.30 2,522,695 +0.01(+0.02%)
Jan 06, 2022 54.30 54.31 54.25 54.29 3,117,053 -0.12(-0.22%)
Jan 05, 2022 54.47 54.50 54.39 54.41 3,615,347 -0.11(-0.20%)
Jan 04, 2022 54.51 54.55 54.46 54.52 3,123,897 -0.01(-0.02%)
Jan 03, 2022 54.55 54.60 54.50 54.53 3,893,623 -0.15(-0.27%)
Dec 31, 2021 54.68 54.73 54.67 54.68 2,140,195 +0.00(+0.00%)
Dec 30, 2021 54.69 54.69 54.65 54.68 3,421,417 +0.05(+0.09%)
Dec 29, 2021 54.69 54.69 54.58 54.63 11,961,869 -0.22(-0.40%)
Dec 28, 2021 54.86 54.87 54.83 54.85 3,265,625 -0.02(-0.04%)
Dec 27, 2021 54.82 54.87 54.81 54.87 4,350,623 -0.01(-0.02%)
Dec 23, 2021 54.87 54.89 54.80 54.88 2,661,095 -0.12(-0.22%)
Dec 22, 2021 54.98 55.00 54.93 55.00 2,559,634 +0.04(+0.07%)
Dec 21, 2021 55.17 55.19 54.93 54.96 2,250,220 -0.28(-0.51%)
Dec 20, 2021 55.23 55.32 55.20 55.24 2,644,825 -0.05(-0.09%)
Dec 17, 2021 55.26 55.31 55.25 55.29 1,930,352 +0.15(+0.28%)
Dec 16, 2021 55.11 55.25 55.10 55.13 2,204,877 -0.09(-0.16%)
Dec 15, 2021 55.20 55.27 55.16 55.22 2,545,524 -0.08(-0.15%)
Dec 14, 2021 55.29 55.31 55.24 55.30 2,353,269 -0.02(-0.04%)
Dec 13, 2021 55.27 55.34 55.25 55.32 2,022,019 +0.13(+0.23%)
Dec 10, 2021 55.22 55.24 55.17 55.20 2,123,879 +0.00(+0.00%)
Dec 09, 2021 55.18 55.23 55.09 55.20 4,188,253 +0.15(+0.28%)
Dec 08, 2021 55.10 55.14 55.05 55.05 2,027,111 -0.06(-0.10%)
Dec 07, 2021 55.15 55.23 55.10 55.10 2,250,515 -0.13(-0.23%)
Dec 06, 2021 55.26 55.31 55.23 55.23 2,985,066 -0.03(-0.05%)
Dec 03, 2021 55.09 55.31 55.09 55.26 1,850,171 +0.09(+0.16%)
Dec 02, 2021 55.26 55.28 55.14 55.17 2,208,477 +0.03(+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.