Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.18 -0.06 (-0.12%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.87 44.97 44.85 44.97 1,163,727 -0.01(-0.02%)
Jul 28, 2017 44.93 44.97 44.93 44.97 642,302 +0.02(+0.04%)
Jul 27, 2017 44.97 45.02 44.93 44.96 1,085,825 +0.00(+0.00%)
Jul 26, 2017 44.89 44.98 44.89 44.96 508,715 +0.05(+0.11%)
Jul 25, 2017 44.93 44.97 44.89 44.91 653,709 -0.09(-0.20%)
Jul 24, 2017 45.03 45.04 44.97 45.00 783,194 -0.04(-0.09%)
Jul 21, 2017 44.98 45.05 44.98 45.04 625,888 +0.10(+0.22%)
Jul 20, 2017 44.93 44.96 44.92 44.94 660,742 +0.01(+0.02%)
Jul 19, 2017 44.94 44.96 44.91 44.93 619,555 +0.04(+0.09%)
Jul 18, 2017 44.86 44.90 44.85 44.89 637,494 +0.08(+0.18%)
Jul 17, 2017 44.83 44.84 44.80 44.81 767,735 +0.03(+0.07%)
Jul 14, 2017 44.80 44.83 44.72 44.78 605,873 -0.02(-0.04%)
Jul 13, 2017 44.80 44.82 44.75 44.79 493,888 -0.02(-0.06%)
Jul 12, 2017 44.83 44.84 44.78 44.82 562,792 +0.14(+0.31%)
Jul 11, 2017 44.72 44.73 44.65 44.68 1,299,353 -0.03(-0.07%)
Jul 10, 2017 44.73 44.78 44.69 44.71 603,533 +0.05(+0.11%)
Jul 07, 2017 44.64 44.71 44.60 44.66 1,604,393 -0.07(-0.17%)
Jul 06, 2017 44.72 44.74 44.68 44.73 877,927 -0.08(-0.18%)
Jul 05, 2017 44.80 44.84 44.78 44.82 1,134,583 +0.01(+0.02%)
Jul 03, 2017 44.92 44.80 44.81 749,309 -0.08(-0.19%)
Jun 30, 2017 44.91 44.93 44.85 44.89 981,660 +0.04(+0.09%)
Jun 29, 2017 44.97 44.99 44.85 44.85 1,003,234 -0.26(-0.59%)
Jun 28, 2017 45.13 45.16 45.05 45.12 615,012 -0.02(-0.05%)
Jun 27, 2017 45.26 45.28 45.09 45.14 670,028 -0.20(-0.44%)
Jun 26, 2017 45.36 45.39 45.31 45.34 1,053,730 +0.02(+0.05%)
Jun 23, 2017 45.32 45.34 45.30 45.31 759,828 -0.03(-0.07%)
Jun 22, 2017 45.35 45.37 45.33 45.35 562,762 +0.03(+0.07%)
Jun 21, 2017 45.31 45.32 45.26 45.31 1,060,060 +0.01(+0.02%)
Jun 20, 2017 45.27 45.31 45.24 45.31 675,824 +0.09(+0.20%)
Jun 19, 2017 45.21 45.23 45.19 45.21 644,166 +0.02(+0.04%)
Jun 16, 2017 45.20 45.21 45.17 45.20 644,844 -0.02(-0.04%)
Jun 15, 2017 45.21 45.21 45.16 45.21 787,067 -0.07(-0.15%)
Jun 14, 2017 45.27 45.31 45.24 45.28 855,702 +0.08(+0.18%)
Jun 13, 2017 45.18 45.20 45.16 45.20 752,091 -0.03(-0.07%)
Jun 12, 2017 45.23 45.25 45.19 45.23 1,598,038 +0.03(+0.07%)
Jun 09, 2017 45.20 45.21 45.16 45.20 973,382 +0.02(+0.04%)
Jun 08, 2017 45.14 45.19 45.10 45.18 864,715 +0.04(+0.09%)
Jun 07, 2017 45.14 45.18 45.12 45.14 565,157 -0.02(-0.05%)
Jun 06, 2017 45.16 45.17 45.14 45.16 644,056 +0.09(+0.20%)
Jun 05, 2017 45.07 45.10 45.05 45.07 1,014,434 -0.01(-0.02%)
Jun 02, 2017 45.08 45.13 45.06 45.08 816,953 +0.01(+0.02%)
Jun 01, 2017 45.05 45.08 45.02 45.07 961,222 -0.06(-0.13%)
May 31, 2017 45.13 45.14 45.08 45.13 766,790 +0.02(+0.05%)
May 30, 2017 45.09 45.13 45.08 45.11 1,042,455 +0.01(+0.02%)
May 26, 2017 45.08 45.12 45.04 45.10 561,032 +0.10(+0.22%)
May 25, 2017 44.99 45.01 44.96 45.00 492,856 +0.07(+0.15%)
May 24, 2017 44.95 44.95 44.88 44.94 638,200 +0.02(+0.05%)
May 23, 2017 44.96 44.97 44.90 44.91 630,760 +0.00(+0.00%)
May 22, 2017 44.94 44.94 44.91 44.91 756,468 -0.03(-0.07%)
May 19, 2017 44.95 44.99 44.93 44.94 463,164 -0.04(-0.09%)
May 18, 2017 44.99 45.01 44.95 44.99 762,612 +0.03(+0.07%)
May 17, 2017 44.89 44.95 44.85 44.95 734,895 +0.17(+0.39%)
May 16, 2017 44.77 44.81 44.75 44.78 1,145,295 +0.00(+0.00%)
May 15, 2017 44.81 44.82 44.76 44.78 1,335,539 -0.07(-0.15%)
May 12, 2017 44.80 44.85 44.71 44.85 602,635 +0.13(+0.30%)
May 11, 2017 44.71 44.75 44.68 44.71 544,935 -0.07(-0.15%)
May 10, 2017 44.82 44.83 44.75 44.78 786,294 +0.03(+0.07%)
May 09, 2017 44.76 44.76 44.71 44.75 1,135,208 -0.02(-0.06%)
May 08, 2017 44.81 44.82 44.77 44.77 608,447 -0.07(-0.15%)
May 05, 2017 44.85 44.87 44.80 44.84 815,547 +0.02(+0.04%)
May 04, 2017 44.85 44.87 44.79 44.82 604,244 -0.09(-0.20%)
May 03, 2017 44.89 44.94 44.85 44.91 789,329 +0.02(+0.06%)
May 02, 2017 44.85 44.89 44.83 44.89 1,077,970 +0.07(+0.17%)
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.