Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.47 39.52 39.43 39.50 302,759 +0.06(+0.16%)
Apr 29, 2014 39.42 39.44 39.40 39.44 256,532 +0.02(+0.04%)
Apr 28, 2014 39.45 39.46 39.40 39.43 319,001 -0.04(-0.10%)
Apr 25, 2014 39.42 39.47 39.41 39.47 248,033 +0.05(+0.12%)
Apr 24, 2014 39.41 39.44 39.39 39.42 501,151 +0.00(+0.00%)
Apr 23, 2014 39.42 39.46 39.39 39.42 230,268 +0.01(+0.02%)
Apr 22, 2014 39.40 39.42 39.38 39.41 131,524 +0.00(+0.00%)
Apr 21, 2014 39.45 39.45 39.39 39.41 211,390 +0.03(+0.08%)
Apr 17, 2014 39.42 39.38 39.38 39.38 162,699 -0.06(-0.16%)
Apr 16, 2014 39.44 39.46 39.39 39.44 116,312 -0.04(-0.10%)
Apr 15, 2014 39.42 39.50 39.37 39.48 108,040 +0.10(+0.26%)
Apr 14, 2014 39.44 39.44 39.34 39.38 145,140 -0.06(-0.16%)
Apr 11, 2014 39.44 39.47 39.34 39.44 132,416 +0.05(+0.14%)
Apr 10, 2014 39.42 39.42 39.32 39.39 155,155 +0.08(+0.20%)
Apr 09, 2014 39.31 39.36 39.24 39.31 1,358,679 -0.01(-0.02%)
Apr 08, 2014 39.33 39.33 39.29 39.32 129,920 -0.03(-0.08%)
Apr 07, 2014 39.37 39.37 39.31 39.35 165,061 +0.04(+0.10%)
Apr 04, 2014 39.26 39.34 39.24 39.31 288,706 +0.06(+0.16%)
Apr 03, 2014 39.21 39.26 39.20 39.25 128,686 +0.05(+0.14%)
Apr 02, 2014 39.23 39.23 39.13 39.19 199,486 -0.05(-0.12%)
Apr 01, 2014 39.25 39.27 39.20 39.24 623,867 -0.03(-0.07%)
Mar 31, 2014 39.21 39.28 39.18 39.27 165,315 +0.01(+0.02%)
Mar 28, 2014 39.29 39.30 39.20 39.26 124,349 -0.04(-0.10%)
Mar 27, 2014 39.29 39.30 39.26 39.30 119,836 +0.04(+0.10%)
Mar 26, 2014 39.25 39.27 39.17 39.26 211,556 +0.04(+0.10%)
Mar 25, 2014 39.25 39.25 39.15 39.22 112,416 +0.01(+0.02%)
Mar 24, 2014 39.15 39.22 39.14 39.21 116,733 +0.03(+0.08%)
Mar 21, 2014 39.15 39.19 39.09 39.18 126,975 +0.06(+0.16%)
Mar 20, 2014 39.10 39.14 39.05 39.12 91,185 -0.02(-0.04%)
Mar 19, 2014 39.24 39.24 39.08 39.14 179,196 -0.10(-0.26%)
Mar 18, 2014 39.21 39.24 39.18 39.24 147,128 +0.02(+0.04%)
Mar 17, 2014 39.23 39.24 39.19 39.22 172,701 +0.00(+0.00%)
Mar 14, 2014 39.30 39.30 39.19 39.22 87,421 +0.02(+0.04%)
Mar 13, 2014 39.17 39.24 39.14 39.21 187,675 +0.02(+0.04%)
Mar 12, 2014 39.17 39.21 39.14 39.19 98,879 +0.05(+0.14%)
Mar 11, 2014 39.10 39.16 39.07 39.14 299,479 +0.02(+0.04%)
Mar 10, 2014 39.11 39.14 39.07 39.12 99,580 +0.02(+0.06%)
Mar 07, 2014 39.07 39.14 39.04 39.10 126,298 -0.04(-0.10%)
Mar 06, 2014 39.16 39.16 39.07 39.14 143,927 -0.05(-0.12%)
Mar 05, 2014 39.19 39.21 39.15 39.18 110,507 +0.01(+0.02%)
Mar 04, 2014 39.23 39.23 39.15 39.17 128,132 -0.08(-0.20%)
Mar 03, 2014 39.21 39.26 39.13 39.25 137,623 +0.11(+0.28%)
Feb 28, 2014 39.17 39.17 39.08 39.14 172,840 -0.05(-0.12%)
Feb 27, 2014 39.18 39.20 39.10 39.19 133,528 +0.09(+0.22%)
Feb 26, 2014 39.09 39.10 39.04 39.10 133,399 +0.05(+0.14%)
Feb 25, 2014 39.02 39.06 38.98 39.05 104,314 +0.09(+0.22%)
Feb 24, 2014 38.97 38.97 38.91 38.97 134,478 +0.01(+0.02%)
Feb 21, 2014 38.88 38.97 38.88 38.96 107,147 +0.13(+0.34%)
Feb 20, 2014 38.97 38.97 38.80 38.83 443,135 -0.17(-0.44%)
Feb 19, 2014 39.07 39.07 38.99 39.00 173,523 +0.00(+0.00%)
Feb 18, 2014 38.93 39.00 38.93 39.00 154,262 +0.05(+0.12%)
Feb 14, 2014 38.95 38.95 38.95 38.95 119,617 -0.05(-0.12%)
Feb 13, 2014 38.96 39.01 38.88 39.00 169,580 +0.11(+0.28%)
Feb 12, 2014 38.93 38.95 38.84 38.89 198,241 -0.06(-0.16%)
Feb 11, 2014 38.90 38.97 38.90 38.95 139,543 +0.02(+0.06%)
Feb 10, 2014 39.00 39.00 38.91 38.93 164,238 -0.05(-0.14%)
Feb 07, 2014 38.95 39.01 38.91 38.98 166,254 +0.06(+0.16%)
Feb 06, 2014 38.98 38.98 38.88 38.92 127,379 -0.05(-0.14%)
Feb 05, 2014 39.00 39.02 38.94 38.97 87,334 +0.00(+0.00%)
Feb 04, 2014 39.00 39.00 38.94 38.97 197,323 -0.04(-0.10%)
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.