Total Intl Bond ETF Vanguard (NQ: BNDX )

49.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.01 48.02 47.91 47.99 679,042 -0.01(-0.02%)
Jul 28, 2016 47.98 48.00 47.92 48.00 554,111 -0.03(-0.07%)
Jul 27, 2016 47.88 48.03 47.81 48.03 562,331 +0.23(+0.48%)
Jul 26, 2016 47.81 47.82 47.74 47.80 552,797 +0.07(+0.14%)
Jul 25, 2016 47.84 47.84 47.72 47.73 615,933 -0.05(-0.11%)
Jul 22, 2016 47.75 47.81 47.67 47.78 500,701 +0.03(+0.07%)
Jul 21, 2016 47.72 47.77 47.62 47.75 683,944 -0.02(-0.04%)
Jul 20, 2016 47.77 47.81 47.70 47.77 558,027 +0.00(+0.00%)
Jul 19, 2016 47.87 47.87 47.70 47.77 645,461 +0.11(+0.23%)
Jul 18, 2016 47.72 47.73 47.61 47.65 587,732 -0.04(-0.09%)
Jul 15, 2016 47.76 47.76 47.61 47.70 2,668,776 -0.13(-0.27%)
Jul 14, 2016 47.84 47.87 47.74 47.83 833,667 -0.06(-0.13%)
Jul 13, 2016 47.81 47.92 47.79 47.89 517,144 +0.14(+0.29%)
Jul 12, 2016 47.77 47.87 47.74 47.75 610,076 -0.19(-0.39%)
Jul 11, 2016 47.94 47.99 47.85 47.94 1,313,511 -0.05(-0.11%)
Jul 08, 2016 47.94 48.00 47.85 47.99 813,124 +0.14(+0.29%)
Jul 07, 2016 47.87 47.90 47.73 47.85 1,109,672 -0.04(-0.09%)
Jul 05, 2016 47.94 47.94 47.73 47.89 604,364 +0.18(+0.38%)
Jul 01, 2016 47.54 47.71 47.71 47.71 1,614,195 +0.12(+0.24%)
Jun 30, 2016 47.58 47.66 47.51 47.60 929,319 -0.03(-0.07%)
Jun 29, 2016 47.57 47.65 47.51 47.63 815,896 +0.08(+0.16%)
Jun 28, 2016 47.55 47.56 47.39 47.56 1,899,343 +0.15(+0.32%)
Jun 27, 2016 47.38 47.43 47.21 47.40 819,695 +0.37(+0.78%)
Jun 24, 2016 46.99 47.18 46.99 47.03 657,944 +0.19(+0.40%)
Jun 23, 2016 47.03 47.03 46.85 46.85 646,325 -0.12(-0.25%)
Jun 22, 2016 46.95 46.99 46.86 46.97 422,944 +0.00(+0.00%)
Jun 21, 2016 47.00 47.07 46.91 46.97 1,144,323 -0.07(-0.15%)
Jun 20, 2016 47.03 47.08 46.94 47.03 560,249 -0.03(-0.05%)
Jun 17, 2016 47.09 47.18 47.02 47.06 501,134 -0.09(-0.20%)
Jun 16, 2016 47.26 47.26 47.09 47.15 1,197,696 -0.06(-0.13%)
Jun 15, 2016 47.08 47.46 47.03 47.21 600,807 +0.17(+0.36%)
Jun 14, 2016 47.14 47.15 47.00 47.04 652,681 -0.05(-0.11%)
Jun 13, 2016 47.09 47.11 47.00 47.09 681,863 +0.07(+0.15%)
Jun 10, 2016 47.07 47.09 46.99 47.03 667,647 +0.04(+0.09%)
Jun 09, 2016 47.09 47.09 46.97 46.98 888,824 +0.07(+0.15%)
Jun 08, 2016 47.02 47.02 46.84 46.91 2,732,353 -0.03(-0.05%)
Jun 07, 2016 46.99 46.99 46.92 46.94 751,425 +0.03(+0.07%)
Jun 06, 2016 46.91 46.94 46.85 46.91 615,689 -0.09(-0.18%)
Jun 03, 2016 46.82 46.99 46.82 46.99 535,894 +0.17(+0.37%)
Jun 02, 2016 48.12 48.12 46.71 46.82 552,239 +0.05(+0.11%)
Jun 01, 2016 46.78 46.79 46.68 46.77 1,083,401 +0.08(+0.17%)
May 31, 2016 46.62 46.74 46.61 46.69 820,705 -0.05(-0.11%)
May 27, 2016 46.77 46.74 46.74 46.74 723,563 +0.03(+0.07%)
May 26, 2016 46.65 46.72 46.63 46.71 573,381 +0.06(+0.13%)
May 25, 2016 46.63 46.66 46.57 46.65 452,955 +0.07(+0.15%)
May 24, 2016 46.61 46.64 46.54 46.58 728,766 -0.03(-0.05%)
May 23, 2016 46.56 46.60 46.53 46.60 422,421 +0.02(+0.04%)
May 20, 2016 46.59 46.62 46.53 46.59 2,261,613 +0.06(+0.13%)
May 19, 2016 46.52 46.55 46.46 46.53 530,480 +0.05(+0.11%)
May 18, 2016 46.61 46.61 46.42 46.48 525,079 -0.16(-0.35%)
May 17, 2016 46.64 46.67 46.60 46.64 728,157 +0.02(+0.04%)
May 16, 2016 46.62 46.65 46.59 46.62 437,461 +0.00(+0.00%)
May 13, 2016 46.65 46.70 46.60 46.62 575,682 -0.02(-0.04%)
May 12, 2016 46.60 46.67 46.59 46.64 463,280 -0.01(-0.02%)
May 11, 2016 46.64 46.68 46.60 46.65 560,913 +0.05(+0.11%)
May 10, 2016 46.55 46.67 46.55 46.59 551,433 -0.02(-0.04%)
May 09, 2016 46.68 46.68 46.54 46.61 586,942 +0.00(+0.00%)
May 06, 2016 46.65 46.65 46.54 46.61 697,456 +0.04(+0.09%)
May 05, 2016 46.53 46.58 46.45 46.57 865,262 +0.08(+0.17%)
May 04, 2016 46.52 46.53 46.45 46.49 983,772 -0.01(-0.02%)
May 03, 2016 46.53 46.55 46.45 46.50 739,540 +0.10(+0.22%)
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.