Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.11%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.54 47.57 47.48 47.55 11,126,804 -0.36(-0.75%)
May 27, 2022 47.97 47.98 47.88 47.91 4,310,206 +0.08(+0.18%)
May 26, 2022 47.86 47.88 47.76 47.83 2,485,102 -0.09(-0.20%)
May 25, 2022 47.90 47.94 47.83 47.92 2,358,080 +0.14(+0.30%)
May 24, 2022 47.72 47.89 47.72 47.78 2,381,168 +0.08(+0.18%)
May 23, 2022 47.81 47.85 47.69 47.70 2,642,550 -0.11(-0.24%)
May 20, 2022 47.75 47.87 47.74 47.81 2,580,404 +0.02(+0.04%)
May 19, 2022 48.01 48.03 47.70 47.79 6,838,754 -0.01(-0.02%)
May 18, 2022 47.67 47.82 47.66 47.80 2,086,706 +0.09(+0.20%)
May 17, 2022 47.70 47.77 47.68 47.70 2,264,959 -0.28(-0.59%)
May 16, 2022 47.89 48.03 47.89 47.99 2,873,274 +0.07(+0.14%)
May 13, 2022 48.01 48.03 47.91 47.92 3,452,245 -0.15(-0.31%)
May 12, 2022 48.05 48.13 48.03 48.07 4,009,479 +0.16(+0.33%)
May 11, 2022 47.59 47.91 47.57 47.91 4,904,000 +0.16(+0.34%)
May 10, 2022 47.78 47.82 47.69 47.75 4,978,974 +0.27(+0.58%)
May 09, 2022 47.44 47.54 47.42 47.48 3,968,032 +0.09(+0.20%)
May 06, 2022 47.47 48.31 47.34 47.38 3,037,559 -0.27(-0.57%)
May 05, 2022 47.87 47.87 47.57 47.66 2,993,921 -0.25(-0.53%)
May 04, 2022 47.75 47.91 47.70 47.91 4,171,026 +0.10(+0.21%)
May 03, 2022 47.88 47.97 47.76 47.81 5,413,081 +0.06(+0.13%)
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.