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, 2021 51.87 51.87 51.71 51.77 3,203,638 -0.23(-0.45%)
Aug 30, 2021 51.94 52.00 51.90 52.00 2,147,568 +0.05(+0.10%)
Aug 27, 2021 51.84 51.95 51.84 51.95 1,945,222 +0.07(+0.14%)
Aug 26, 2021 51.84 51.88 51.82 51.88 1,873,629 +0.02(+0.03%)
Aug 25, 2021 51.93 51.97 51.83 51.86 2,511,090 -0.21(-0.40%)
Aug 24, 2021 52.07 52.08 52.03 52.06 2,658,717 +0.01(+0.02%)
Aug 23, 2021 52.05 52.09 52.04 52.06 1,732,276 -0.05(-0.10%)
Aug 20, 2021 52.12 52.14 52.08 52.11 2,778,247 -0.02(-0.03%)
Aug 19, 2021 52.10 52.13 52.04 52.13 2,536,252 +0.06(+0.12%)
Aug 18, 2021 52.09 52.10 52.04 52.06 1,856,472 -0.01(-0.02%)
Aug 17, 2021 52.05 52.09 52.03 52.07 2,168,161 +0.02(+0.03%)
Aug 16, 2021 52.09 52.13 52.04 52.06 2,213,323 +0.00(+0.00%)
Aug 13, 2021 51.99 52.06 51.98 52.06 1,753,751 +0.03(+0.05%)
Aug 12, 2021 52.01 52.05 51.98 52.03 1,850,665 +0.01(+0.02%)
Aug 11, 2021 51.97 52.06 51.97 52.02 2,170,925 +0.01(+0.02%)
Aug 10, 2021 52.07 52.08 51.99 52.01 1,979,980 +0.01(+0.02%)
Aug 09, 2021 52.01 52.06 51.98 52.00 2,064,619 +0.02(+0.03%)
Aug 06, 2021 52.00 52.03 51.97 51.98 2,284,583 -0.18(-0.34%)
Aug 05, 2021 52.19 52.19 52.11 52.16 1,912,520 +0.03(+0.05%)
Aug 04, 2021 52.19 52.19 52.06 52.14 2,325,426 +0.03(+0.05%)
Aug 03, 2021 52.09 52.13 52.08 52.11 2,783,093 +0.05(+0.10%)
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.