Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.21 -0.03 (-0.06%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.60 39.66 39.57 39.65 163,715 +0.01(+0.02%)
Mar 28, 2014 39.68 39.68 39.58 39.64 123,146 -0.04(-0.10%)
Mar 27, 2014 39.68 39.68 39.64 39.68 118,676 +0.04(+0.10%)
Mar 26, 2014 39.64 39.65 39.56 39.64 209,509 +0.04(+0.10%)
Mar 25, 2014 39.64 39.64 39.53 39.60 111,328 +0.01(+0.02%)
Mar 24, 2014 39.53 39.60 39.53 39.60 115,604 +0.03(+0.08%)
Mar 21, 2014 39.53 39.57 39.47 39.57 125,746 +0.06(+0.16%)
Mar 20, 2014 39.49 39.52 39.43 39.50 90,303 -0.02(-0.04%)
Mar 19, 2014 39.62 39.62 39.46 39.52 177,462 -0.10(-0.26%)
Mar 18, 2014 39.60 39.62 39.57 39.62 145,705 +0.02(+0.04%)
Mar 17, 2014 39.61 39.62 39.57 39.60 171,030 +0.00(+0.00%)
Mar 14, 2014 39.68 39.68 39.57 39.60 86,576 +0.02(+0.04%)
Mar 13, 2014 39.55 39.62 39.52 39.59 185,859 +0.02(+0.04%)
Mar 12, 2014 39.55 39.60 39.52 39.57 97,923 +0.05(+0.14%)
Mar 11, 2014 39.49 39.54 39.45 39.52 296,582 +0.02(+0.04%)
Mar 10, 2014 39.49 39.52 39.45 39.50 98,617 +0.02(+0.06%)
Mar 07, 2014 39.45 39.52 39.42 39.48 125,076 -0.04(-0.10%)
Mar 06, 2014 39.54 39.54 39.45 39.52 142,534 -0.05(-0.12%)
Mar 05, 2014 39.57 39.60 39.53 39.57 109,438 +0.01(+0.02%)
Mar 04, 2014 39.61 39.61 39.53 39.56 126,892 -0.08(-0.20%)
Mar 03, 2014 39.59 39.64 39.51 39.64 136,291 +0.11(+0.28%)
Feb 28, 2014 39.56 39.56 39.46 39.53 171,167 -0.05(-0.12%)
Feb 27, 2014 39.57 39.58 39.49 39.57 132,237 +0.09(+0.22%)
Feb 26, 2014 39.47 39.49 39.42 39.49 132,109 +0.05(+0.14%)
Feb 25, 2014 39.40 39.44 39.36 39.43 103,305 +0.09(+0.22%)
Feb 24, 2014 39.35 39.35 39.29 39.35 133,177 +0.01(+0.02%)
Feb 21, 2014 39.26 39.35 39.26 39.34 106,110 +0.13(+0.34%)
Feb 20, 2014 39.35 39.35 39.18 39.21 438,848 -0.17(-0.44%)
Feb 19, 2014 39.45 39.45 39.37 39.38 171,845 +0.00(+0.00%)
Feb 18, 2014 39.31 39.39 39.31 39.38 152,770 +0.05(+0.12%)
Feb 14, 2014 39.33 39.33 39.33 39.33 118,460 -0.05(-0.12%)
Feb 13, 2014 39.34 39.39 39.26 39.38 167,939 +0.11(+0.28%)
Feb 12, 2014 39.31 39.33 39.22 39.27 196,323 -0.06(-0.16%)
Feb 11, 2014 39.28 39.35 39.28 39.33 138,193 +0.02(+0.06%)
Feb 10, 2014 39.39 39.39 39.29 39.31 162,649 -0.05(-0.14%)
Feb 07, 2014 39.33 39.39 39.29 39.36 164,645 +0.06(+0.16%)
Feb 06, 2014 39.36 39.36 39.26 39.30 126,146 -0.05(-0.14%)
Feb 05, 2014 39.38 39.40 39.32 39.35 86,489 +0.00(+0.00%)
Feb 04, 2014 39.38 39.38 39.32 39.35 195,414 -0.04(-0.10%)
Feb 03, 2014 39.42 39.42 39.29 39.39 178,828 +0.05(+0.14%)
Jan 31, 2014 39.34 39.37 39.29 39.34 109,533 +0.05(+0.14%)
Jan 30, 2014 39.29 39.32 39.23 39.28 110,116 +0.03(+0.08%)
Jan 29, 2014 39.25 39.29 39.20 39.25 168,826 +0.04(+0.10%)
Jan 28, 2014 39.18 39.22 39.13 39.21 115,176 +0.03(+0.08%)
Jan 27, 2014 39.20 39.20 39.10 39.18 187,290 -0.06(-0.16%)
Jan 24, 2014 39.17 39.28 39.17 39.25 248,280 +0.08(+0.20%)
Jan 23, 2014 39.16 39.17 39.11 39.17 143,636 +0.09(+0.24%)
Jan 22, 2014 39.14 39.14 39.07 39.07 282,527 -0.06(-0.16%)
Jan 21, 2014 39.14 39.16 39.10 39.14 143,895 +0.01(+0.02%)
Jan 17, 2014 39.12 39.13 39.13 39.13 136,254 +0.03(+0.08%)
Jan 16, 2014 39.07 39.12 39.04 39.10 138,588 +0.10(+0.26%)
Jan 15, 2014 39.01 39.06 38.97 39.00 139,762 -0.02(-0.04%)
Jan 14, 2014 39.07 39.07 39.00 39.01 173,225 -0.02(-0.04%)
Jan 13, 2014 39.04 39.07 38.96 39.03 132,713 +0.03(+0.08%)
Jan 10, 2014 38.98 39.00 38.90 39.00 93,584 +0.10(+0.26%)
Jan 09, 2014 38.90 38.93 38.83 38.89 197,776 +0.03(+0.08%)
Jan 08, 2014 38.94 38.97 38.83 38.86 178,817 -0.09(-0.24%)
Jan 07, 2014 38.95 38.96 38.89 38.96 189,816 +0.09(+0.24%)
Jan 06, 2014 38.84 38.89 38.80 38.86 171,769 +0.09(+0.24%)
Jan 03, 2014 38.85 38.85 38.73 38.77 105,388 -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.