Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.18 46.25 46.16 46.20 1,292,011 +0.06(+0.13%)
Jun 28, 2018 46.20 46.23 46.13 46.14 1,632,404 -0.10(-0.22%)
Jun 27, 2018 46.22 46.25 46.16 46.24 714,546 +0.09(+0.20%)
Jun 26, 2018 46.15 46.16 46.11 46.15 1,097,358 +0.00(+0.00%)
Jun 25, 2018 46.18 46.21 46.14 46.15 1,113,713 -0.08(-0.16%)
Jun 22, 2018 46.22 46.23 46.21 46.22 796,209 +0.01(+0.02%)
Jun 21, 2018 46.20 46.23 46.18 46.22 915,542 +0.02(+0.04%)
Jun 20, 2018 46.17 46.22 46.16 46.20 681,769 +0.01(+0.02%)
Jun 19, 2018 46.11 46.19 46.08 46.19 1,215,500 +0.17(+0.37%)
Jun 18, 2018 46.03 46.06 46.01 46.02 938,903 -0.01(-0.02%)
Jun 15, 2018 46.05 45.93 46.03 666,446 +0.10(+0.22%)
Jun 14, 2018 45.84 45.97 45.84 45.93 929,761 +0.14(+0.31%)
Jun 13, 2018 45.84 45.84 45.72 45.78 2,206,892 +0.05(+0.11%)
Jun 12, 2018 45.72 45.76 45.72 45.73 1,020,761 +0.05(+0.11%)
Jun 11, 2018 45.68 45.73 45.65 45.68 1,802,624 -0.01(-0.02%)
Jun 08, 2018 45.74 45.76 45.67 45.69 904,320 -0.01(-0.02%)
Jun 07, 2018 45.69 45.76 45.69 45.70 1,208,579 +0.01(+0.02%)
Jun 06, 2018 45.78 45.80 45.66 45.69 2,052,655 -0.22(-0.48%)
Jun 05, 2018 45.95 45.96 45.91 45.91 1,254,559 -0.02(-0.04%)
Jun 04, 2018 45.93 45.97 45.91 45.93 3,587,256 +0.02(+0.04%)
Jun 01, 2018 45.95 46.00 45.90 45.91 1,134,690 -0.01(-0.02%)
May 31, 2018 45.95 45.97 45.88 45.92 8,484,365 -0.01(-0.02%)
May 30, 2018 45.91 45.95 45.84 45.93 1,156,905 +0.08(+0.17%)
May 29, 2018 45.88 45.90 45.75 45.85 10,220,784 -0.10(-0.22%)
May 25, 2018 45.96 45.96 45.96 0 +0.03(+0.07%)
May 24, 2018 45.94 45.97 45.91 45.92 1,071,425 +0.00(+0.00%)
May 23, 2018 45.88 45.93 45.85 45.92 1,146,802 +0.09(+0.20%)
May 22, 2018 45.85 45.86 45.83 45.83 890,825 -0.03(-0.07%)
May 21, 2018 45.85 45.87 45.82 45.86 1,565,446 +0.02(+0.04%)
May 18, 2018 45.78 45.86 45.77 45.85 791,531 +0.03(+0.06%)
May 17, 2018 45.85 45.85 45.80 45.82 773,863 -0.04(-0.09%)
May 16, 2018 45.88 45.90 45.85 45.86 1,062,600 +0.00(+0.00%)
May 15, 2018 45.90 45.91 45.84 45.86 1,547,706 -0.09(-0.20%)
May 14, 2018 45.99 45.99 45.93 45.96 1,518,697 -0.07(-0.15%)
May 11, 2018 46.02 46.06 46.01 46.02 955,384 +0.00(+0.00%)
May 10, 2018 46.04 46.05 46.00 46.02 1,117,375 -0.01(-0.02%)
May 09, 2018 46.01 46.03 45.99 46.03 1,277,468 +0.02(+0.04%)
May 08, 2018 46.04 46.05 45.99 46.02 1,135,541 -0.09(-0.20%)
May 07, 2018 46.11 46.12 46.09 46.11 911,877 +0.03(+0.07%)
May 04, 2018 46.08 46.09 46.06 46.07 686,346 -0.03(-0.05%)
May 03, 2018 46.05 46.11 46.03 46.10 843,167 +0.08(+0.18%)
May 02, 2018 46.02 46.04 45.99 46.02 1,114,382 -0.03(-0.07%)
May 01, 2018 46.03 46.06 46.02 46.05 925,536 +0.02(+0.04%)
Apr 30, 2018 46.00 46.06 45.99 46.03 3,270,414 +0.00(+0.00%)
Apr 27, 2018 46.00 46.04 45.99 46.03 691,053 +0.05(+0.11%)
Apr 26, 2018 45.92 45.99 45.89 45.98 1,292,071 +0.09(+0.20%)
Apr 25, 2018 45.88 45.90 45.86 45.89 1,468,919 -0.04(-0.09%)
Apr 24, 2018 45.91 45.94 45.88 45.93 771,450 +0.02(+0.04%)
Apr 23, 2018 45.91 45.91 45.88 45.91 725,029 -0.05(-0.11%)
Apr 20, 2018 45.95 45.97 45.91 45.96 732,203 -0.02(-0.04%)
Apr 19, 2018 46.00 46.00 45.92 45.98 884,531 -0.13(-0.27%)
Apr 18, 2018 46.11 46.14 46.10 46.11 1,010,368 -0.02(-0.04%)
Apr 17, 2018 46.09 46.13 46.08 46.12 1,398,077 +0.06(+0.13%)
Apr 16, 2018 46.04 46.07 46.02 46.06 2,081,073 -0.01(-0.02%)
Apr 13, 2018 46.00 46.08 46.00 46.07 806,877 +0.03(+0.07%)
Apr 12, 2018 46.07 46.07 46.02 46.04 980,465 -0.03(-0.07%)
Apr 11, 2018 46.11 46.11 46.06 46.07 958,593 +0.01(+0.02%)
Apr 10, 2018 46.08 46.10 46.06 46.06 1,075,526 -0.04(-0.09%)
Apr 09, 2018 46.08 46.12 46.07 46.11 1,322,824 +0.01(+0.02%)
Apr 06, 2018 46.11 46.10 1,122,763 +0.10(+0.22%)
Apr 05, 2018 46.03 46.06 45.99 46.00 1,166,869 -0.12(-0.26%)
Apr 04, 2018 46.10 46.11 46.08 46.11 1,304,904 +0.00(+0.00%)
Apr 03, 2018 46.10 46.12 46.09 46.11 1,208,116 +0.00(+0.00%)
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.