Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.11%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.20 40.23 40.16 40.19 389,997 -0.02(-0.06%)
May 29, 2014 40.32 40.32 40.19 40.21 148,829 -0.15(-0.37%)
May 28, 2014 40.17 40.36 40.17 40.36 187,231 +0.24(+0.59%)
May 27, 2014 40.14 40.16 40.05 40.12 171,379 +0.08(+0.20%)
May 23, 2014 40.09 40.05 40.05 40.05 99,677 +0.02(+0.04%)
May 22, 2014 40.04 40.06 40.02 40.03 77,336 -0.02(-0.04%)
May 21, 2014 40.05 40.06 40.01 40.05 128,080 -0.02(-0.04%)
May 20, 2014 40.05 40.07 40.02 40.06 219,688 -0.04(-0.10%)
May 19, 2014 40.13 40.13 40.09 40.10 148,455 +0.01(+0.02%)
May 16, 2014 40.12 40.13 40.09 40.09 315,246 -0.07(-0.18%)
May 15, 2014 40.16 40.19 40.07 40.16 178,033 +0.07(+0.18%)
May 14, 2014 40.06 40.13 40.03 40.09 163,903 +0.03(+0.08%)
May 13, 2014 39.97 40.06 39.95 40.06 423,078 +0.11(+0.28%)
May 12, 2014 39.93 39.97 39.92 39.95 130,928 -0.02(-0.04%)
May 09, 2014 39.98 39.98 39.94 39.97 202,184 -0.02(-0.06%)
May 08, 2014 39.96 40.00 39.92 39.99 282,365 +0.05(+0.14%)
May 07, 2014 39.93 39.94 39.90 39.94 184,984 +0.00(+0.01%)
May 06, 2014 39.94 39.95 39.90 39.93 201,637 +0.02(+0.05%)
May 05, 2014 39.93 39.98 39.89 39.91 5,315,013 -0.02(-0.04%)
May 02, 2014 39.90 39.96 39.87 39.93 127,783 +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.