Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.82 +0.03 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.00 45.01 44.94 44.97 1,026,160 -0.07(-0.16%)
Aug 30, 2016 45.00 45.05 44.94 45.04 1,084,365 +0.04(+0.09%)
Aug 29, 2016 44.93 45.00 44.88 45.00 508,868 +0.07(+0.16%)
Aug 26, 2016 45.00 45.02 44.85 44.93 653,650 -0.04(-0.09%)
Aug 25, 2016 45.00 45.01 44.95 44.97 747,574 +0.00(+0.00%)
Aug 24, 2016 45.07 45.07 44.93 44.97 666,952 -0.06(-0.12%)
Aug 23, 2016 45.01 45.05 44.93 45.02 589,507 +0.06(+0.14%)
Aug 22, 2016 44.94 44.99 44.90 44.96 555,192 +0.06(+0.14%)
Aug 19, 2016 44.96 44.97 44.81 44.89 497,543 -0.08(-0.18%)
Aug 18, 2016 44.97 44.99 44.89 44.97 469,393 +0.05(+0.11%)
Aug 17, 2016 44.87 44.93 44.78 44.93 457,255 +0.04(+0.09%)
Aug 16, 2016 44.99 44.99 44.77 44.89 1,047,909 -0.02(-0.04%)
Aug 15, 2016 44.76 44.99 44.76 44.90 617,925 -0.07(-0.16%)
Aug 12, 2016 45.04 45.04 44.93 44.97 359,264 -0.01(-0.02%)
Aug 11, 2016 45.09 45.10 44.92 44.98 931,089 -0.04(-0.09%)
Aug 10, 2016 44.97 45.05 44.93 45.02 2,546,983 +0.11(+0.25%)
Aug 09, 2016 44.88 44.91 44.81 44.91 882,341 +0.12(+0.27%)
Aug 08, 2016 44.77 44.81 44.68 44.79 495,588 +0.06(+0.14%)
Aug 05, 2016 44.76 44.81 44.69 44.73 743,619 -0.02(-0.04%)
Aug 04, 2016 44.75 44.83 44.67 44.74 1,134,275 +0.10(+0.22%)
Aug 03, 2016 44.66 44.68 44.57 44.65 878,703 +0.06(+0.14%)
Aug 02, 2016 44.65 44.73 44.57 44.58 2,930,027 -0.17(-0.38%)
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.