Vanguard Total International Bond ETF (NQ: BNDX )

49.16 +0.12 (+0.23%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.71 48.74 48.68 48.74 829,490 +0.06(+0.13%)
Jul 30, 2018 48.63 48.68 48.61 48.68 3,006,034 -0.04(-0.07%)
Jul 27, 2018 48.76 48.76 48.70 48.71 800,243 +0.04(+0.07%)
Jul 26, 2018 48.75 48.67 48.68 1,389,366 -0.07(-0.15%)
Jul 25, 2018 48.80 48.81 48.73 48.75 1,062,933 +0.00(+0.00%)
Jul 24, 2018 48.72 48.76 48.72 48.75 771,910 +0.02(+0.05%)
Jul 23, 2018 48.77 48.77 48.71 48.72 1,021,089 -0.15(-0.30%)
Jul 20, 2018 48.92 48.93 48.85 48.87 658,307 -0.09(-0.18%)
Jul 19, 2018 48.92 48.97 48.92 48.96 634,524 +0.06(+0.13%)
Jul 18, 2018 48.91 48.94 48.89 48.90 1,293,497 -0.01(-0.02%)
Jul 17, 2018 48.92 48.93 48.89 48.91 1,205,362 +0.04(+0.07%)
Jul 16, 2018 48.85 48.88 48.81 48.87 1,281,688 -0.02(-0.04%)
Jul 13, 2018 48.90 48.91 48.86 48.89 1,047,071 +0.02(+0.04%)
Jul 12, 2018 48.85 48.87 48.81 48.87 829,043 +0.04(+0.07%)
Jul 11, 2018 48.82 48.84 48.80 48.84 1,339,169 +0.04(+0.07%)
Jul 10, 2018 48.80 48.82 48.78 48.80 1,159,825 -0.03(-0.05%)
Jul 09, 2018 48.79 48.84 48.78 48.83 805,716 +0.04(+0.07%)
Jul 06, 2018 48.82 48.83 48.79 48.79 697,232 +0.00(+0.00%)
Jul 05, 2018 48.75 48.81 48.73 48.79 950,793 +0.06(+0.13%)
Jul 03, 2018 48.73 48.73 48.73 0 +0.01(+0.02%)
Jul 02, 2018 48.77 48.78 48.70 48.72 1,916,233 +0.05(+0.11%)
Jun 29, 2018 48.65 48.72 48.63 48.67 1,226,445 +0.06(+0.13%)
Jun 28, 2018 48.67 48.70 48.60 48.61 1,549,564 -0.11(-0.22%)
Jun 27, 2018 48.70 48.72 48.62 48.71 678,285 +0.10(+0.20%)
Jun 26, 2018 48.62 48.63 48.58 48.62 1,041,670 +0.00(+0.00%)
Jun 25, 2018 48.65 48.68 48.61 48.62 1,057,195 -0.08(-0.16%)
Jun 22, 2018 48.70 48.70 48.68 48.70 755,803 +0.01(+0.02%)
Jun 21, 2018 48.67 48.70 48.65 48.69 869,081 +0.02(+0.04%)
Jun 20, 2018 48.64 48.70 48.63 48.67 647,171 +0.01(+0.02%)
Jun 19, 2018 48.57 48.66 48.54 48.66 1,153,816 +0.18(+0.37%)
Jun 18, 2018 48.49 48.53 48.47 48.48 891,257 -0.01(-0.02%)
Jun 15, 2018 48.51 48.38 48.49 632,626 +0.11(+0.22%)
Jun 14, 2018 48.29 48.43 48.29 48.38 882,578 +0.15(+0.31%)
Jun 13, 2018 48.29 48.29 48.16 48.23 2,094,899 +0.05(+0.11%)
Jun 12, 2018 48.16 48.21 48.16 48.18 968,961 +0.05(+0.11%)
Jun 11, 2018 48.13 48.17 48.09 48.13 1,711,146 -0.01(-0.02%)
Jun 08, 2018 48.19 48.20 48.12 48.13 858,428 -0.01(-0.02%)
Jun 07, 2018 48.13 48.21 48.13 48.14 1,147,247 +0.01(+0.02%)
Jun 06, 2018 48.23 48.25 48.10 48.13 1,948,488 -0.23(-0.48%)
Jun 05, 2018 48.41 48.42 48.37 48.37 1,190,894 -0.02(-0.04%)
Jun 04, 2018 48.38 48.43 48.37 48.38 3,405,213 +0.02(+0.04%)
Jun 01, 2018 48.40 48.46 48.36 48.37 1,077,107 -0.01(-0.02%)
May 31, 2018 48.40 48.43 48.33 48.38 8,053,805 -0.01(-0.02%)
May 30, 2018 48.36 48.40 48.29 48.39 1,098,195 +0.08(+0.17%)
May 29, 2018 48.33 48.35 48.19 48.31 9,702,105 -0.11(-0.22%)
May 25, 2018 48.41 48.41 48.41 0 +0.04(+0.07%)
May 24, 2018 48.40 48.43 48.37 48.38 1,017,053 +0.00(+0.00%)
May 23, 2018 48.33 48.39 48.31 48.38 1,088,605 +0.10(+0.20%)
May 22, 2018 48.30 48.32 48.28 48.28 845,618 -0.04(-0.07%)
May 21, 2018 48.31 48.32 48.27 48.32 1,486,004 +0.02(+0.04%)
May 18, 2018 48.23 48.32 48.22 48.30 751,362 +0.03(+0.06%)
May 17, 2018 48.30 48.31 48.25 48.27 734,591 -0.04(-0.09%)
May 16, 2018 48.33 48.35 48.30 48.32 1,008,676 +0.00(+0.00%)
May 15, 2018 48.36 48.36 48.29 48.32 1,469,164 -0.10(-0.20%)
May 14, 2018 48.45 48.45 48.39 48.41 1,441,627 -0.07(-0.15%)
May 11, 2018 48.48 48.52 48.47 48.48 906,900 +0.00(+0.00%)
May 10, 2018 48.50 48.51 48.46 48.48 1,060,671 -0.01(-0.02%)
May 09, 2018 48.47 48.49 48.45 48.49 1,212,640 +0.02(+0.04%)
May 08, 2018 48.50 48.51 48.45 48.48 1,077,915 -0.10(-0.20%)
May 07, 2018 48.57 48.58 48.56 48.57 865,602 +0.04(+0.07%)
May 04, 2018 48.55 48.56 48.52 48.54 651,515 -0.03(-0.05%)
May 03, 2018 48.51 48.57 48.49 48.56 800,378 +0.09(+0.18%)
May 02, 2018 48.48 48.50 48.45 48.48 1,057,830 -0.04(-0.07%)
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.