Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.21 42.28 42.06 42.06 1,130,448 -0.10(-0.25%)
Aug 28, 2015 42.20 42.31 42.15 42.17 2,114,419 +0.02(+0.04%)
Aug 27, 2015 42.17 42.22 42.12 42.15 1,138,542 -0.02(-0.06%)
Aug 26, 2015 42.21 42.28 42.17 42.17 952,103 +0.04(+0.09%)
Aug 25, 2015 42.24 42.26 42.13 42.13 2,899,366 -0.24(-0.57%)
Aug 24, 2015 42.45 42.65 42.27 42.37 2,077,457 -0.10(-0.23%)
Aug 21, 2015 42.45 42.52 42.43 42.47 1,532,108 -0.02(-0.06%)
Aug 20, 2015 42.47 42.51 42.45 42.49 517,330 +0.05(+0.11%)
Aug 19, 2015 42.29 42.45 42.29 42.45 924,579 +0.07(+0.17%)
Aug 18, 2015 42.33 42.40 42.30 42.37 714,104 -0.05(-0.11%)
Aug 17, 2015 42.41 42.45 42.39 42.42 844,208 +0.08(+0.18%)
Aug 14, 2015 42.41 42.41 42.34 42.35 1,266,153 -0.06(-0.14%)
Aug 13, 2015 42.38 42.43 42.37 42.41 347,524 -0.02(-0.06%)
Aug 12, 2015 42.41 42.48 42.38 42.43 555,101 +0.01(+0.02%)
Aug 11, 2015 42.26 42.45 42.25 42.42 650,092 +0.16(+0.38%)
Aug 10, 2015 42.33 42.33 42.25 42.26 397,669 -0.07(-0.17%)
Aug 07, 2015 42.33 42.37 42.23 42.33 973,050 -0.06(-0.13%)
Aug 06, 2015 42.17 42.39 42.17 42.39 338,034 +0.20(+0.46%)
Aug 05, 2015 42.28 42.29 42.13 42.19 459,690 -0.16(-0.39%)
Aug 04, 2015 42.39 42.39 42.29 42.36 657,588 -0.02(-0.06%)
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.