Total Intl Bond ETF Vanguard (NQ: BNDX )

48.92 +0.14 (+0.29%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.76 41.83 41.73 41.82 155,217 +0.01(+0.02%)
Mar 28, 2014 41.85 41.86 41.75 41.81 116,753 -0.04(-0.10%)
Mar 27, 2014 41.85 41.86 41.81 41.86 112,516 +0.04(+0.10%)
Mar 26, 2014 41.81 41.82 41.72 41.81 198,633 +0.04(+0.10%)
Mar 25, 2014 41.81 41.81 41.70 41.77 105,549 +0.01(+0.02%)
Mar 24, 2014 41.70 41.77 41.69 41.76 109,603 +0.03(+0.08%)
Mar 21, 2014 41.70 41.74 41.63 41.73 119,218 +0.07(+0.16%)
Mar 20, 2014 41.65 41.69 41.59 41.67 85,615 -0.02(-0.04%)
Mar 19, 2014 41.79 41.79 41.62 41.68 168,250 -0.11(-0.26%)
Mar 18, 2014 41.76 41.79 41.73 41.79 138,141 +0.02(+0.04%)
Mar 17, 2014 41.78 41.79 41.74 41.77 162,152 +0.00(+0.00%)
Mar 14, 2014 41.86 41.86 41.74 41.77 82,081 +0.02(+0.04%)
Mar 13, 2014 41.72 41.79 41.68 41.76 176,211 +0.02(+0.04%)
Mar 12, 2014 41.72 41.76 41.68 41.74 92,839 +0.06(+0.14%)
Mar 11, 2014 41.65 41.71 41.61 41.68 281,186 +0.02(+0.04%)
Mar 10, 2014 41.66 41.68 41.61 41.67 93,498 +0.02(+0.06%)
Mar 07, 2014 41.61 41.68 41.57 41.64 118,583 -0.04(-0.10%)
Mar 06, 2014 41.71 41.71 41.61 41.68 135,135 -0.05(-0.12%)
Mar 05, 2014 41.74 41.76 41.70 41.73 103,757 +0.01(+0.02%)
Mar 04, 2014 41.78 41.78 41.70 41.72 120,305 -0.08(-0.20%)
Mar 03, 2014 41.76 41.81 41.67 41.81 129,216 +0.12(+0.28%)
Feb 28, 2014 41.72 41.72 41.62 41.69 162,282 -0.05(-0.12%)
Feb 27, 2014 41.73 41.75 41.65 41.74 125,372 +0.09(+0.22%)
Feb 26, 2014 41.63 41.65 41.57 41.65 125,251 +0.06(+0.14%)
Feb 25, 2014 41.56 41.60 41.52 41.59 97,942 +0.09(+0.22%)
Feb 24, 2014 41.50 41.50 41.44 41.50 126,264 +0.01(+0.02%)
Feb 21, 2014 41.41 41.51 41.41 41.49 100,602 +0.14(+0.34%)
Feb 20, 2014 41.51 41.51 41.33 41.35 416,067 -0.18(-0.44%)
Feb 19, 2014 41.61 41.61 41.53 41.53 162,924 +0.00(+0.00%)
Feb 18, 2014 41.47 41.54 41.46 41.53 144,839 +0.05(+0.12%)
Feb 14, 2014 41.48 41.48 41.48 41.48 112,310 -0.05(-0.12%)
Feb 13, 2014 41.49 41.55 41.40 41.53 159,221 +0.12(+0.28%)
Feb 12, 2014 41.47 41.48 41.37 41.42 186,131 -0.07(-0.16%)
Feb 11, 2014 41.43 41.51 41.43 41.48 131,019 +0.02(+0.06%)
Feb 10, 2014 41.54 41.54 41.44 41.46 154,206 -0.06(-0.14%)
Feb 07, 2014 41.48 41.55 41.44 41.52 156,098 +0.07(+0.16%)
Feb 06, 2014 41.52 41.52 41.41 41.45 119,598 -0.06(-0.14%)
Feb 05, 2014 41.53 41.55 41.48 41.51 82,000 +0.00(+0.00%)
Feb 04, 2014 41.53 41.53 41.48 41.51 185,270 -0.04(-0.10%)
Feb 03, 2014 41.58 41.58 41.44 41.55 169,545 +0.06(+0.14%)
Jan 31, 2014 41.49 41.53 41.44 41.49 103,847 +0.06(+0.14%)
Jan 30, 2014 41.44 41.47 41.38 41.44 104,400 +0.03(+0.08%)
Jan 29, 2014 41.39 41.44 41.34 41.40 160,062 +0.04(+0.10%)
Jan 28, 2014 41.33 41.37 41.27 41.36 109,197 +0.03(+0.08%)
Jan 27, 2014 41.34 41.34 41.25 41.33 177,568 -0.07(-0.16%)
Jan 24, 2014 41.31 41.43 41.31 41.39 235,391 +0.08(+0.20%)
Jan 23, 2014 41.30 41.32 41.25 41.31 136,180 +0.10(+0.24%)
Jan 22, 2014 41.28 41.28 41.21 41.21 267,860 -0.07(-0.16%)
Jan 21, 2014 41.29 41.30 41.24 41.28 136,425 +0.01(+0.02%)
Jan 17, 2014 41.26 41.27 41.27 41.27 129,181 +0.03(+0.08%)
Jan 16, 2014 41.20 41.26 41.18 41.24 131,394 +0.11(+0.26%)
Jan 15, 2014 41.15 41.20 41.10 41.13 132,507 -0.02(-0.04%)
Jan 14, 2014 41.20 41.20 41.14 41.15 164,232 -0.02(-0.04%)
Jan 13, 2014 41.18 41.20 41.10 41.16 125,824 +0.03(+0.08%)
Jan 10, 2014 41.11 41.13 41.03 41.13 88,726 +0.11(+0.26%)
Jan 09, 2014 41.03 41.06 40.96 41.02 187,509 +0.03(+0.08%)
Jan 08, 2014 41.07 41.11 40.96 40.99 169,534 -0.10(-0.24%)
Jan 07, 2014 41.08 41.09 41.02 41.09 179,962 +0.10(+0.24%)
Jan 06, 2014 40.97 41.02 40.92 40.99 162,852 +0.10(+0.24%)
Jan 03, 2014 40.97 40.98 40.85 40.89 99,917 -0.03(-0.08%)
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.