Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.96 50.05 49.96 50.01 1,633,594 +0.06(+0.12%)
Jul 30, 2019 49.92 49.95 49.90 49.95 1,440,768 -0.03(-0.05%)
Jul 29, 2019 49.95 49.97 49.92 49.97 1,461,285 +0.08(+0.16%)
Jul 26, 2019 49.93 49.93 49.89 49.90 1,292,187 -0.02(-0.03%)
Jul 25, 2019 49.93 49.94 49.87 49.91 1,734,782 +0.00(+0.00%)
Jul 24, 2019 49.89 49.92 49.89 49.91 1,417,962 +0.09(+0.17%)
Jul 23, 2019 49.79 49.83 49.78 49.83 1,267,832 +0.04(+0.09%)
Jul 22, 2019 49.78 49.79 49.77 49.78 1,445,733 +0.02(+0.03%)
Jul 19, 2019 49.76 49.78 49.74 49.77 1,410,870 -0.02(-0.03%)
Jul 18, 2019 49.71 49.78 49.71 49.78 1,693,837 +0.13(+0.26%)
Jul 17, 2019 49.66 49.68 49.65 49.65 1,618,776 +0.10(+0.21%)
Jul 16, 2019 49.55 49.59 49.55 49.55 1,394,745 +0.03(+0.05%)
Jul 15, 2019 49.52 49.55 49.49 49.52 1,607,434 +0.16(+0.31%)
Jul 12, 2019 49.40 49.41 49.37 49.37 1,352,688 -0.09(-0.17%)
Jul 11, 2019 49.55 49.55 49.44 49.46 1,436,766 -0.09(-0.19%)
Jul 10, 2019 49.58 49.58 49.53 49.55 1,391,581 -0.09(-0.19%)
Jul 09, 2019 49.67 49.67 49.63 49.65 1,200,345 -0.02(-0.03%)
Jul 08, 2019 49.68 49.71 49.65 49.66 2,056,040 +0.00(+0.00%)
Jul 05, 2019 49.65 49.68 49.63 49.66 1,452,595 -0.06(-0.12%)
Jul 03, 2019 49.71 49.74 49.70 49.72 1,590,054 +0.19(+0.38%)
Jul 02, 2019 49.52 49.57 49.52 49.53 1,889,595 +0.18(+0.37%)
Jul 01, 2019 49.43 49.48 49.35 49.35 2,555,839 -0.04(-0.08%)
Jun 28, 2019 49.39 49.42 49.38 49.39 1,552,949 +0.04(+0.09%)
Jun 27, 2019 49.34 49.37 49.33 49.35 1,062,301 +0.03(+0.07%)
Jun 26, 2019 49.37 49.38 49.31 49.31 1,590,976 -0.08(-0.16%)
Jun 25, 2019 49.38 49.43 49.38 49.39 2,078,586 +0.05(+0.10%)
Jun 24, 2019 49.34 49.37 49.32 49.34 2,514,921 +0.05(+0.10%)
Jun 21, 2019 49.31 49.34 49.26 49.29 1,967,580 -0.06(-0.12%)
Jun 20, 2019 49.43 49.43 49.35 49.35 1,234,380 +0.04(+0.09%)
Jun 19, 2019 49.23 49.30 49.19 49.30 1,250,891 +0.04(+0.09%)
Jun 18, 2019 49.29 49.30 49.25 49.26 1,423,792 +0.22(+0.44%)
Jun 17, 2019 49.05 49.06 49.04 49.05 2,316,228 -0.02(-0.04%)
Jun 14, 2019 49.04 49.07 49.03 49.06 1,491,346 +0.07(+0.14%)
Jun 13, 2019 48.95 49.00 48.94 48.99 1,430,602 +0.06(+0.12%)
Jun 12, 2019 48.93 48.95 48.92 48.93 1,058,587 +0.03(+0.07%)
Jun 11, 2019 48.91 48.94 48.90 48.90 1,138,123 +0.02(+0.04%)
Jun 10, 2019 48.93 48.93 48.78 48.88 1,698,288 -0.09(-0.19%)
Jun 07, 2019 48.98 48.99 48.94 48.98 1,074,860 +0.13(+0.26%)
Jun 06, 2019 48.81 48.86 48.80 48.85 1,386,698 +0.05(+0.11%)
Jun 05, 2019 48.80 48.82 48.78 48.80 1,894,023 +0.08(+0.16%)
Jun 04, 2019 48.71 48.74 48.70 48.72 1,713,742 +0.05(+0.11%)
Jun 03, 2019 48.66 48.67 48.64 48.67 2,192,944 +0.04(+0.08%)
May 31, 2019 48.57 48.65 48.57 48.63 2,189,053 +0.10(+0.21%)
May 30, 2019 48.53 48.56 48.50 48.53 1,880,602 +0.02(+0.04%)
May 29, 2019 48.50 48.55 48.49 48.51 1,464,748 +0.08(+0.16%)
May 28, 2019 48.45 48.47 48.41 48.43 937,464 +0.03(+0.07%)
May 24, 2019 48.38 48.41 48.36 48.40 1,072,637 +0.07(+0.14%)
May 23, 2019 48.28 48.35 48.28 48.33 1,059,147 +0.06(+0.12%)
May 22, 2019 48.23 48.28 48.23 48.27 1,045,931 +0.08(+0.16%)
May 21, 2019 48.20 48.22 48.18 48.19 1,043,587 +0.00(+0.00%)
May 20, 2019 48.22 48.24 48.19 48.19 942,903 -0.07(-0.14%)
May 17, 2019 48.28 48.28 48.22 48.26 1,044,999 +0.03(+0.05%)
May 16, 2019 48.22 48.26 48.21 48.23 901,411 +0.03(+0.05%)
May 15, 2019 48.21 48.23 48.20 48.21 1,471,135 +0.06(+0.13%)
May 14, 2019 48.11 48.15 48.10 48.15 1,273,565 +0.03(+0.07%)
May 13, 2019 48.06 48.13 48.06 48.11 1,918,037 +0.05(+0.11%)
May 10, 2019 48.06 48.09 48.03 48.06 1,290,137 -0.02(-0.04%)
May 09, 2019 48.09 48.12 48.05 48.08 1,173,635 +0.00(+0.00%)
May 08, 2019 48.10 48.13 48.05 48.08 1,998,140 +0.03(+0.07%)
May 07, 2019 48.04 48.08 48.04 48.04 1,199,551 +0.03(+0.07%)
May 06, 2019 48.01 48.03 47.98 48.01 1,122,324 +0.00(+0.00%)
May 03, 2019 48.02 48.06 47.98 48.01 1,885,273 +0.03(+0.07%)
May 02, 2019 48.03 48.05 47.97 47.97 1,394,043 -0.04(-0.09%)
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.