Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.27 49.40 49.24 49.36 2,640,473 +0.32(+0.65%)
Mar 30, 2022 48.92 49.06 48.90 49.04 2,570,963 -0.02(-0.04%)
Mar 29, 2022 48.96 49.09 48.95 49.06 2,803,128 -0.08(-0.15%)
Mar 28, 2022 49.09 49.17 49.08 49.13 3,219,830 -0.03(-0.06%)
Mar 25, 2022 49.26 49.28 49.13 49.16 2,256,174 -0.19(-0.38%)
Mar 24, 2022 49.34 49.38 49.30 49.35 2,019,834 -0.08(-0.15%)
Mar 23, 2022 49.32 49.43 49.29 49.42 2,322,855 +0.08(+0.17%)
Mar 22, 2022 49.38 49.40 49.32 49.34 2,168,308 -0.17(-0.34%)
Mar 21, 2022 49.53 49.55 49.44 49.51 2,463,290 -0.22(-0.44%)
Mar 18, 2022 49.66 49.73 49.64 49.72 2,321,032 +0.08(+0.15%)
Mar 17, 2022 49.60 49.71 49.58 49.65 3,424,229 +0.08(+0.15%)
Mar 16, 2022 49.51 49.57 49.40 49.57 2,374,500 +0.01(+0.02%)
Mar 15, 2022 49.60 49.66 49.56 49.56 2,431,856 +0.04(+0.08%)
Mar 14, 2022 49.65 49.72 49.49 49.53 2,346,120 -0.38(-0.75%)
Mar 11, 2022 49.77 49.91 49.77 49.90 1,944,018 +0.08(+0.17%)
Mar 10, 2022 49.81 49.72 49.82 3,023,908 -0.22(-0.43%)
Mar 09, 2022 50.04 50.11 49.97 50.04 2,535,422 -0.18(-0.36%)
Mar 08, 2022 50.29 50.38 50.21 50.21 2,765,808 -0.50(-0.98%)
Mar 07, 2022 50.68 50.71 50.54 50.71 2,748,840 -0.17(-0.33%)
Mar 04, 2022 50.76 50.90 50.76 50.88 2,160,381 +0.40(+0.80%)
Mar 03, 2022 50.36 50.53 50.36 50.48 6,365,924 -0.15(-0.30%)
Mar 02, 2022 50.79 50.81 50.59 50.63 3,166,393 -0.41(-0.81%)
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.