Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.37 38.38 38.19 38.32 0 +0.06(+0.16%)
Aug 29, 2013 38.15 38.38 38.15 38.26 0 +0.12(+0.31%)
Aug 28, 2013 38.20 38.33 38.14 38.14 0 -0.02(-0.06%)
Aug 27, 2013 38.10 38.37 38.10 38.17 0 +0.05(+0.14%)
Aug 26, 2013 38.18 38.18 38.03 38.11 0 -0.01(-0.02%)
Aug 23, 2013 38.18 38.18 38.00 38.12 0 -0.02(-0.04%)
Aug 22, 2013 38.24 38.32 38.00 38.14 0 -0.07(-0.18%)
Aug 21, 2013 38.31 38.31 38.13 38.21 0 -0.10(-0.26%)
Aug 20, 2013 38.17 38.38 38.11 38.31 0 +0.12(+0.33%)
Aug 19, 2013 38.38 38.38 38.11 38.18 0 -0.15(-0.39%)
Aug 16, 2013 38.31 38.37 38.15 38.33 0 -0.02(-0.04%)
Aug 15, 2013 38.35 38.36 38.18 38.35 70,577 -0.07(-0.18%)
Aug 14, 2013 38.45 38.47 38.21 38.42 0 -0.03(-0.08%)
Aug 13, 2013 38.48 38.53 38.35 38.45 72,801 -0.12(-0.30%)
Aug 12, 2013 38.59 38.59 38.48 38.56 61,121 +0.01(+0.02%)
Aug 09, 2013 38.35 38.56 38.35 38.55 55,452 +0.05(+0.12%)
Aug 08, 2013 38.54 38.54 38.45 38.51 58,926 +0.02(+0.04%)
Aug 07, 2013 38.55 38.56 38.42 38.49 84,295 +0.01(+0.02%)
Aug 06, 2013 38.53 38.53 38.43 38.49 110,802 -0.02(-0.04%)
Aug 05, 2013 38.56 38.56 38.45 38.50 91,966 -0.06(-0.16%)
Aug 02, 2013 38.52 38.56 38.42 38.56 73,442 +0.15(+0.38%)
Aug 01, 2013 38.60 38.60 38.38 38.42 84,385 -0.03(-0.08%)
Jul 31, 2013 38.56 38.57 38.30 38.45 0 -0.09(-0.22%)
Jul 30, 2013 38.53 38.56 38.42 38.53 0 -0.02(-0.04%)
Jul 29, 2013 38.60 38.60 38.45 38.55 0 -0.06(-0.16%)
Jul 26, 2013 38.45 38.61 38.33 38.61 0 +0.11(+0.28%)
Jul 25, 2013 38.56 38.56 38.30 38.50 0 -0.05(-0.12%)
Jul 24, 2013 38.60 38.60 38.45 38.55 0 -0.09(-0.24%)
Jul 23, 2013 38.66 38.67 38.46 38.64 0 +0.07(+0.19%)
Jul 22, 2013 38.62 38.64 38.49 38.57 0 +0.11(+0.29%)
Jul 19, 2013 38.62 38.62 38.43 38.46 0 -0.14(-0.36%)
Jul 18, 2013 38.62 38.64 38.45 38.59 0 -0.00(-0.00%)
Jul 17, 2013 38.62 38.62 38.56 38.59 278,928 +0.02(+0.05%)
Jul 16, 2013 38.61 38.66 38.48 38.57 0 +0.08(+0.21%)
Jul 15, 2013 38.59 38.68 38.45 38.49 0 -0.02(-0.04%)
Jul 12, 2013 38.57 38.61 38.49 38.51 0 -0.04(-0.10%)
Jul 11, 2013 38.61 38.65 38.47 38.55 0 +0.05(+0.14%)
Jul 10, 2013 38.69 38.69 38.44 38.49 0 +0.02(+0.04%)
Jul 09, 2013 38.55 38.55 38.42 38.48 0 +0.03(+0.08%)
Jul 08, 2013 38.52 38.52 38.42 38.45 0 +0.12(+0.30%)
Jul 05, 2013 38.39 38.39 38.12 38.33 0 -0.19(-0.48%)
Jul 03, 2013 38.55 38.55 38.38 38.52 0 +0.12(+0.32%)
Jul 02, 2013 38.31 38.46 38.31 38.39 0 -0.03(-0.08%)
Jul 01, 2013 38.48 38.48 38.42 38.42 0 +0.04(+0.10%)
Jun 28, 2013 38.42 38.42 38.30 38.38 3,144,890 +0.05(+0.13%)
Jun 26, 2013 38.42 38.47 38.33 38.33 0 -0.02(-0.05%)
Jun 25, 2013 38.52 38.52 38.33 38.35 0 -0.12(-0.32%)
Jun 24, 2013 38.45 38.49 38.26 38.48 0 -0.02(-0.04%)
Jun 21, 2013 38.84 38.84 38.38 38.49 280,470 -0.08(-0.20%)
Jun 20, 2013 38.61 38.61 38.41 38.57 0 -0.12(-0.32%)
Jun 19, 2013 38.93 38.93 38.61 38.69 0 -0.09(-0.24%)
Jun 18, 2013 38.88 38.88 38.72 38.79 0 -0.06(-0.16%)
Jun 17, 2013 38.92 38.92 38.76 38.85 0 +0.03(+0.08%)
Jun 14, 2013 38.94 38.94 38.82 38.82 128,508 +0.09(+0.24%)
Jun 13, 2013 38.85 38.87 38.73 38.73 135,570 -0.13(-0.34%)
Jun 12, 2013 38.84 39.00 38.75 38.86 252,498 +0.16(+0.40%)
Jun 11, 2013 38.92 38.92 38.69 38.70 65,369 -0.00(-0.01%)
Jun 10, 2013 39.04 39.04 38.69 38.71 0 -0.28(-0.72%)
Jun 07, 2013 39.10 39.10 38.99 38.99 0 -0.08(-0.21%)
Jun 06, 2013 39.11 39.11 39.05 39.07 0 -0.05(-0.14%)
Jun 05, 2013 39.15 39.15 39.08 39.12 0 +0.05(+0.12%)
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.