Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.18 46.23 46.05 46.05 2,381,993 -0.22(-0.49%)
Aug 30, 2022 46.24 46.32 46.17 46.28 1,847,242 +0.04(+0.08%)
Aug 29, 2022 46.33 46.34 46.18 46.24 2,298,685 -0.24(-0.52%)
Aug 26, 2022 46.56 46.65 46.45 46.48 2,016,782 -0.23(-0.50%)
Aug 25, 2022 46.58 46.73 46.54 46.72 1,530,000 +0.29(+0.62%)
Aug 24, 2022 46.41 46.50 46.41 46.43 1,690,096 -0.19(-0.40%)
Aug 23, 2022 46.59 46.70 46.53 46.61 2,394,448 -0.13(-0.28%)
Aug 22, 2022 46.79 46.82 46.70 46.75 1,732,078 -0.19(-0.40%)
Aug 19, 2022 46.90 46.97 46.87 46.93 1,538,647 -0.32(-0.67%)
Aug 18, 2022 47.29 47.35 47.21 47.25 1,652,989 -0.10(-0.22%)
Aug 17, 2022 47.34 47.38 47.30 47.35 2,000,860 -0.28(-0.59%)
Aug 16, 2022 47.59 47.68 47.49 47.64 2,117,223 -0.20(-0.41%)
Aug 15, 2022 47.84 47.85 47.78 47.83 2,247,651 +0.22(+0.45%)
Aug 12, 2022 47.56 47.62 47.51 47.62 2,495,893 +0.10(+0.22%)
Aug 11, 2022 47.74 47.77 47.48 47.51 1,952,664 -0.22(-0.47%)
Aug 10, 2022 47.78 47.90 47.71 47.74 2,131,440 +0.01(+0.02%)
Aug 09, 2022 47.65 47.73 47.62 47.73 4,935,070 -0.02(-0.04%)
Aug 08, 2022 47.78 47.85 47.68 47.75 6,592,349 +0.04(+0.08%)
Aug 05, 2022 47.78 47.81 47.61 47.71 8,200,767 -0.36(-0.74%)
Aug 04, 2022 47.90 48.33 47.88 48.07 6,837,873 +0.25(+0.53%)
Aug 03, 2022 47.64 47.82 47.54 47.81 2,520,754 +0.07(+0.16%)
Aug 02, 2022 47.98 48.11 47.73 47.74 2,690,961 -0.26(-0.55%)
Aug 01, 2022 47.85 48.02 47.83 48.00 2,746,155 +0.22(+0.47%)
Jul 29, 2022 47.59 47.84 47.57 47.78 2,759,905 +0.11(+0.24%)
Jul 28, 2022 47.55 47.69 47.55 47.66 1,837,198 +0.40(+0.85%)
Jul 27, 2022 47.31 47.35 47.22 47.26 1,674,791 -0.02(-0.04%)
Jul 26, 2022 47.33 47.38 47.21 47.28 2,027,318 +0.08(+0.18%)
Jul 25, 2022 47.08 47.20 47.05 47.20 1,439,796 +0.05(+0.10%)
Jul 22, 2022 47.11 47.24 47.07 47.15 1,612,234 +0.39(+0.84%)
Jul 21, 2022 46.54 46.76 46.54 46.76 1,429,826 +0.09(+0.20%)
Jul 20, 2022 46.65 46.71 46.57 46.66 1,852,416 +0.02(+0.04%)
Jul 19, 2022 46.64 46.68 46.53 46.64 2,007,258 -0.03(-0.06%)
Jul 18, 2022 46.65 46.68 46.58 46.67 1,946,126 -0.20(-0.42%)
Jul 15, 2022 46.77 46.93 46.77 46.87 1,940,878 +0.08(+0.18%)
Jul 14, 2022 46.63 46.81 46.57 46.79 4,396,214 +0.08(+0.18%)
Jul 13, 2022 46.53 46.75 46.49 46.70 1,981,476 +0.05(+0.10%)
Jul 12, 2022 46.72 46.81 46.65 46.65 2,284,986 +0.16(+0.34%)
Jul 11, 2022 46.45 46.57 46.45 46.50 1,789,849 +0.13(+0.28%)
Jul 08, 2022 46.43 46.46 46.33 46.36 1,491,952 -0.04(-0.08%)
Jul 07, 2022 46.42 46.45 46.34 46.40 1,750,557 -0.12(-0.26%)
Jul 06, 2022 46.75 46.76 46.49 46.52 1,824,726 +0.01(+0.02%)
Jul 05, 2022 46.52 46.61 46.42 46.51 3,051,380 -0.07(-0.14%)
Jul 01, 2022 46.50 46.76 46.50 46.58 2,065,404 +0.29(+0.63%)
Jun 30, 2022 46.21 46.31 46.17 46.29 2,392,425 +0.31(+0.67%)
Jun 29, 2022 45.64 46.03 45.64 45.98 2,429,012 +0.32(+0.70%)
Jun 28, 2022 45.63 45.68 45.55 45.66 2,621,883 -0.06(-0.12%)
Jun 27, 2022 45.72 45.86 45.71 45.72 2,855,051 -0.27(-0.59%)
Jun 24, 2022 45.90 46.03 45.90 45.99 2,161,323 -0.05(-0.10%)
Jun 23, 2022 45.99 46.15 45.98 46.03 2,669,526 +0.45(+0.98%)
Jun 22, 2022 45.60 45.68 45.47 45.59 5,717,933 +0.30(+0.66%)
Jun 21, 2022 45.33 45.37 45.28 45.29 2,628,489 -0.33(-0.72%)
Jun 17, 2022 45.60 45.67 45.42 45.61 3,002,692 +0.21(+0.45%)
Jun 16, 2022 45.24 45.42 45.02 45.41 6,862,119 -0.29(-0.63%)
Jun 15, 2022 45.69 45.78 45.47 45.70 3,535,845 +0.52(+1.16%)
Jun 14, 2022 45.37 45.57 45.10 45.17 4,912,321 -0.11(-0.25%)
Jun 13, 2022 45.60 45.62 45.24 45.29 3,219,170 -0.67(-1.45%)
Jun 10, 2022 46.18 46.20 45.91 45.95 2,867,940 -0.27(-0.58%)
Jun 09, 2022 46.32 46.40 46.17 46.22 4,620,119 -0.27(-0.58%)
Jun 08, 2022 46.55 46.57 46.46 46.49 2,612,157 -0.21(-0.44%)
Jun 07, 2022 46.64 46.74 46.64 46.70 5,095,586 +0.08(+0.18%)
Jun 06, 2022 46.73 46.75 46.59 46.61 4,773,418 -0.12(-0.26%)
Jun 03, 2022 46.76 46.80 46.70 46.74 2,954,070 -0.13(-0.28%)
Jun 02, 2022 46.92 46.92 46.80 46.87 2,959,244 -0.11(-0.24%)
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.