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, 2022 46.00 46.04 45.87 45.87 2,391,452 -0.22(-0.49%)
Aug 30, 2022 46.06 46.14 45.98 46.09 1,854,576 +0.04(+0.08%)
Aug 29, 2022 46.15 46.16 46.00 46.06 2,307,812 -0.24(-0.52%)
Aug 26, 2022 46.37 46.46 46.27 46.30 2,024,790 -0.23(-0.50%)
Aug 25, 2022 46.39 46.54 46.36 46.53 1,536,075 +0.29(+0.63%)
Aug 24, 2022 46.23 46.32 46.23 46.24 1,696,807 -0.19(-0.40%)
Aug 23, 2022 46.40 46.51 46.35 46.43 2,403,956 -0.13(-0.28%)
Aug 22, 2022 46.61 46.64 46.51 46.56 1,738,955 -0.19(-0.40%)
Aug 19, 2022 46.71 46.78 46.68 46.75 1,544,756 -0.32(-0.67%)
Aug 18, 2022 47.10 47.16 47.03 47.06 1,659,553 -0.10(-0.22%)
Aug 17, 2022 47.15 47.19 47.11 47.17 2,008,805 -0.28(-0.59%)
Aug 16, 2022 47.40 47.49 47.30 47.45 2,125,630 -0.20(-0.41%)
Aug 15, 2022 47.65 47.67 47.60 47.64 2,256,576 +0.21(+0.45%)
Aug 12, 2022 47.37 47.43 47.33 47.43 2,505,804 +0.10(+0.22%)
Aug 11, 2022 47.55 47.58 47.29 47.33 1,960,418 -0.22(-0.47%)
Aug 10, 2022 47.59 47.71 47.52 47.55 2,139,903 +0.01(+0.02%)
Aug 09, 2022 47.47 47.54 47.43 47.54 4,954,666 -0.02(-0.04%)
Aug 08, 2022 47.59 47.66 47.49 47.56 6,618,525 +0.04(+0.08%)
Aug 05, 2022 47.60 47.62 47.42 47.52 8,233,330 -0.35(-0.74%)
Aug 04, 2022 47.71 48.14 47.69 47.88 6,865,025 +0.25(+0.53%)
Aug 03, 2022 47.46 47.63 47.35 47.62 2,530,763 +0.07(+0.16%)
Aug 02, 2022 47.79 47.92 47.54 47.55 2,701,646 -0.26(-0.55%)
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.