Total Intl Bond ETF Vanguard (NQ: BNDX )

49.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.91 52.04 51.88 52.00 2,506,460 +0.34(+0.65%)
Mar 30, 2022 51.53 51.68 51.51 51.66 2,440,478 -0.02(-0.04%)
Mar 29, 2022 51.58 51.72 51.57 51.68 2,660,859 -0.08(-0.15%)
Mar 28, 2022 51.72 51.80 51.70 51.76 3,056,412 -0.03(-0.06%)
Mar 25, 2022 51.90 51.92 51.76 51.79 2,141,665 -0.20(-0.38%)
Mar 24, 2022 51.98 52.02 51.94 51.99 1,917,321 -0.08(-0.15%)
Mar 23, 2022 51.96 52.08 51.92 52.07 2,204,962 +0.09(+0.17%)
Mar 22, 2022 52.02 52.05 51.96 51.98 2,058,259 -0.18(-0.34%)
Mar 21, 2022 52.18 52.20 52.09 52.16 2,338,269 -0.23(-0.44%)
Mar 18, 2022 52.31 52.39 52.30 52.38 2,203,231 +0.08(+0.15%)
Mar 17, 2022 52.25 52.36 52.23 52.30 3,250,437 +0.08(+0.15%)
Mar 16, 2022 52.16 52.22 52.04 52.22 2,253,985 +0.01(+0.02%)
Mar 15, 2022 52.25 52.31 52.21 52.21 2,308,431 +0.04(+0.08%)
Mar 14, 2022 52.30 52.37 52.14 52.18 2,227,046 -0.40(-0.75%)
Mar 11, 2022 52.43 52.58 52.43 52.57 1,845,352 +0.09(+0.17%)
Mar 10, 2022 52.47 52.38 52.48 2,870,434 -0.23(-0.43%)
Mar 09, 2022 52.72 52.79 52.64 52.71 2,406,741 -0.19(-0.36%)
Mar 08, 2022 52.98 53.08 52.89 52.90 2,625,433 -0.53(-0.98%)
Mar 07, 2022 53.39 53.42 53.25 53.42 2,609,326 -0.18(-0.33%)
Mar 04, 2022 53.47 53.62 53.47 53.60 2,050,734 +0.43(+0.80%)
Mar 03, 2022 53.06 53.23 53.05 53.18 6,042,831 -0.16(-0.30%)
Mar 02, 2022 53.50 53.52 53.30 53.34 3,005,688 -0.44(-0.81%)
Mar 01, 2022 53.44 53.80 53.44 53.77 3,480,505 +0.59(+1.11%)
Feb 28, 2022 52.91 53.18 52.91 53.18 2,569,779 +0.36(+0.68%)
Feb 25, 2022 52.86 52.83 52.75 52.83 2,554,429 -0.07(-0.13%)
Feb 24, 2022 52.93 52.97 52.85 52.89 3,026,696 +0.04(+0.08%)
Feb 23, 2022 52.83 52.87 52.78 52.86 3,080,668 -0.02(-0.04%)
Feb 22, 2022 52.78 52.89 52.78 52.87 3,607,718 -0.23(-0.43%)
Feb 18, 2022 53.10 0 +0.17(+0.32%)
Feb 17, 2022 52.83 52.96 52.83 52.93 2,532,559 +0.09(+0.17%)
Feb 16, 2022 52.84 52.86 52.76 52.85 3,494,607 +0.11(+0.21%)
Feb 15, 2022 52.71 52.75 52.68 52.74 4,615,832 -0.01(-0.02%)
Feb 14, 2022 52.79 52.87 52.66 52.75 6,340,746 -0.27(-0.50%)
Feb 11, 2022 52.87 53.03 52.71 53.01 4,231,843 +0.24(+0.45%)
Feb 10, 2022 52.97 53.00 52.74 52.78 4,987,256 -0.38(-0.71%)
Feb 09, 2022 53.12 53.22 53.09 53.15 7,690,352 +0.14(+0.26%)
Feb 08, 2022 52.98 53.05 52.97 53.01 10,002,262 -0.16(-0.30%)
Feb 07, 2022 53.12 53.20 53.04 53.17 9,083,565 -0.14(-0.26%)
Feb 04, 2022 53.35 53.36 53.23 53.31 2,569,701 -0.20(-0.37%)
Feb 03, 2022 53.58 53.47 53.51 2,659,493 -0.35(-0.64%)
Feb 02, 2022 53.83 53.93 53.83 53.86 2,408,733 +0.04(+0.07%)
Feb 01, 2022 53.91 53.91 53.74 53.82 3,632,205 -0.04(-0.08%)
Jan 31, 2022 53.87 53.86 3,343,740 -0.20(-0.37%)
Jan 28, 2022 53.97 54.08 53.96 54.06 2,093,375 +0.04(+0.07%)
Jan 27, 2022 54.01 54.08 54.01 54.02 2,272,919 +0.12(+0.22%)
Jan 26, 2022 54.05 54.09 53.89 53.90 2,981,472 -0.19(-0.35%)
Jan 25, 2022 54.16 54.20 54.09 54.09 2,430,474 -0.14(-0.26%)
Jan 24, 2022 54.23 54.27 54.20 54.23 2,682,183 +0.01(+0.02%)
Jan 21, 2022 54.24 54.27 54.20 54.22 2,852,934 +0.11(+0.20%)
Jan 20, 2022 54.10 54.12 54.08 54.11 2,114,495 +0.15(+0.28%)
Jan 19, 2022 53.95 53.99 53.93 53.96 2,649,216 +0.00(+0.00%)
Jan 18, 2022 54.02 54.07 53.92 53.96 4,307,618 -0.27(-0.49%)
Jan 14, 2022 54.23 0 -0.13(-0.25%)
Jan 13, 2022 54.31 54.38 54.29 54.36 3,806,371 +0.08(+0.16%)
Jan 12, 2022 54.32 54.34 54.25 54.27 7,982,528 +0.07(+0.13%)
Jan 11, 2022 54.14 54.21 54.13 54.21 3,186,826 +0.02(+0.04%)
Jan 10, 2022 54.13 54.21 54.11 54.19 2,902,377 -0.05(-0.09%)
Jan 07, 2022 54.27 54.27 54.16 54.24 2,525,774 +0.01(+0.02%)
Jan 06, 2022 54.24 54.25 54.19 54.23 3,120,858 -0.12(-0.22%)
Jan 05, 2022 54.40 54.43 54.32 54.34 3,619,760 -0.11(-0.20%)
Jan 04, 2022 54.44 54.49 54.39 54.45 3,127,710 -0.01(-0.02%)
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.