Total Intl Bond ETF Vanguard (NQ: BNDX )

49.36 +0.21 (+0.43%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.09 50.12 50.02 50.10 10,562,080 -0.38(-0.75%)
May 27, 2022 50.53 50.54 50.44 50.47 4,091,448 +0.09(+0.18%)
May 26, 2022 50.41 50.44 50.32 50.38 2,358,974 -0.10(-0.20%)
May 25, 2022 50.46 50.50 50.38 50.48 2,238,400 +0.15(+0.30%)
May 24, 2022 50.28 50.45 50.28 50.34 2,260,315 +0.09(+0.18%)
May 23, 2022 50.37 50.41 50.24 50.25 2,508,432 -0.12(-0.24%)
May 20, 2022 50.31 50.42 50.30 50.36 2,449,440 +0.02(+0.04%)
May 19, 2022 50.57 50.60 50.26 50.34 6,491,663 -0.01(-0.02%)
May 18, 2022 50.22 50.37 50.21 50.35 1,980,798 +0.10(+0.20%)
May 17, 2022 50.26 50.33 50.23 50.26 2,150,005 -0.30(-0.59%)
May 16, 2022 50.45 50.60 50.45 50.55 2,727,445 +0.07(+0.14%)
May 13, 2022 50.57 50.59 50.47 50.48 3,277,031 -0.16(-0.31%)
May 12, 2022 50.62 50.70 50.60 50.64 3,805,984 +0.17(+0.33%)
May 11, 2022 50.14 50.47 50.12 50.47 4,655,105 +0.17(+0.34%)
May 10, 2022 50.34 50.37 50.24 50.31 4,726,274 +0.29(+0.58%)
May 09, 2022 49.98 50.09 49.96 50.02 3,766,640 +0.10(+0.20%)
May 06, 2022 50.01 50.89 49.87 49.92 2,883,393 -0.29(-0.57%)
May 05, 2022 50.43 50.43 50.12 50.21 2,841,969 -0.27(-0.53%)
May 04, 2022 50.31 50.47 50.25 50.47 3,959,332 +0.10(+0.21%)
May 03, 2022 50.44 50.53 50.32 50.37 5,138,349 +0.06(+0.13%)
May 02, 2022 50.34 50.38 50.30 50.31 3,458,083 -0.13(-0.26%)
Apr 29, 2022 50.58 50.70 50.43 50.44 3,590,353 -0.22(-0.43%)
Apr 28, 2022 50.70 50.75 50.62 50.66 3,338,975 -0.12(-0.23%)
Apr 27, 2022 50.93 50.96 50.76 50.77 3,968,788 -0.15(-0.29%)
Apr 26, 2022 50.92 51.00 50.89 50.92 4,118,549 +0.09(+0.18%)
Apr 25, 2022 50.79 50.93 50.79 50.83 2,795,399 +0.20(+0.39%)
Apr 22, 2022 50.61 50.71 50.61 50.64 2,340,244 -0.09(-0.18%)
Apr 21, 2022 50.85 50.85 50.64 50.72 4,464,378 -0.19(-0.37%)
Apr 20, 2022 50.88 50.97 50.87 50.91 2,644,597 +0.08(+0.16%)
Apr 19, 2022 50.78 50.88 50.77 50.83 2,162,790 -0.10(-0.19%)
Apr 18, 2022 50.97 50.99 50.89 50.93 2,236,792 -0.02(-0.04%)
Apr 14, 2022 51.14 51.17 50.93 50.95 1,789,715 -0.16(-0.31%)
Apr 13, 2022 51.11 51.24 51.10 51.11 2,225,866 +0.01(+0.02%)
Apr 12, 2022 51.14 51.18 51.08 51.10 2,711,365 +0.13(+0.25%)
Apr 11, 2022 51.07 51.07 50.95 50.97 2,720,623 -0.32(-0.62%)
Apr 08, 2022 51.26 51.37 51.26 51.29 2,101,697 -0.10(-0.19%)
Apr 07, 2022 51.32 51.43 51.29 51.39 1,887,776 -0.08(-0.15%)
Apr 06, 2022 51.36 51.50 51.35 51.47 2,692,500 -0.12(-0.23%)
Apr 05, 2022 51.71 51.73 51.53 51.59 2,308,370 -0.45(-0.86%)
Apr 04, 2022 52.04 52.07 51.96 52.03 2,488,754 +0.12(+0.23%)
Apr 01, 2022 51.83 51.95 51.78 51.92 2,711,048 -0.08(-0.16%)
Mar 31, 2022 51.91 52.04 51.88 52.00 2,506,460 +0.34(+0.65%)
Mar 30, 2022 51.53 51.68 51.51 51.66 2,440,478 -0.02(-0.04%)
Mar 29, 2022 51.58 51.72 51.57 51.68 2,660,859 -0.08(-0.15%)
Mar 28, 2022 51.72 51.80 51.70 51.76 3,056,412 -0.03(-0.06%)
Mar 25, 2022 51.90 51.92 51.76 51.79 2,141,665 -0.20(-0.38%)
Mar 24, 2022 51.98 52.02 51.94 51.99 1,917,321 -0.08(-0.15%)
Mar 23, 2022 51.96 52.08 51.92 52.07 2,204,962 +0.09(+0.17%)
Mar 22, 2022 52.02 52.05 51.96 51.98 2,058,259 -0.18(-0.34%)
Mar 21, 2022 52.18 52.20 52.09 52.16 2,338,269 -0.23(-0.44%)
Mar 18, 2022 52.31 52.39 52.30 52.38 2,203,231 +0.08(+0.15%)
Mar 17, 2022 52.25 52.36 52.23 52.30 3,250,437 +0.08(+0.15%)
Mar 16, 2022 52.16 52.22 52.04 52.22 2,253,985 +0.01(+0.02%)
Mar 15, 2022 52.25 52.31 52.21 52.21 2,308,431 +0.04(+0.08%)
Mar 14, 2022 52.30 52.37 52.14 52.18 2,227,046 -0.40(-0.75%)
Mar 11, 2022 52.43 52.58 52.43 52.57 1,845,352 +0.09(+0.17%)
Mar 10, 2022 52.47 52.38 52.48 2,870,434 -0.23(-0.43%)
Mar 09, 2022 52.72 52.79 52.64 52.71 2,406,741 -0.19(-0.36%)
Mar 08, 2022 52.98 53.08 52.89 52.90 2,625,433 -0.53(-0.98%)
Mar 07, 2022 53.39 53.42 53.25 53.42 2,609,326 -0.18(-0.33%)
Mar 04, 2022 53.47 53.62 53.47 53.60 2,050,734 +0.43(+0.80%)
Mar 03, 2022 53.06 53.23 53.05 53.18 6,042,831 -0.16(-0.30%)
Mar 02, 2022 53.50 53.52 53.30 53.34 3,005,688 -0.44(-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.