Total Intl Bond ETF Vanguard (NQ: BNDX )

47.62 -0.23 (-0.48%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 49.39 49.41 49.16 49.33 0 +0.08(+0.16%)
Aug 29, 2013 49.11 49.40 49.11 49.25 0 +0.15(+0.31%)
Aug 28, 2013 49.17 49.34 49.09 49.10 0 -0.03(-0.06%)
Aug 27, 2013 49.05 49.39 49.05 49.13 0 +0.07(+0.14%)
Aug 26, 2013 49.15 49.15 48.96 49.06 0 -0.01(-0.02%)
Aug 23, 2013 49.15 49.15 48.92 49.07 0 -0.02(-0.04%)
Aug 22, 2013 49.22 49.33 48.92 49.09 0 -0.09(-0.18%)
Aug 21, 2013 49.31 49.32 49.08 49.18 0 -0.13(-0.26%)
Aug 20, 2013 49.14 49.40 49.06 49.31 0 +0.16(+0.33%)
Aug 19, 2013 49.41 49.41 49.06 49.15 0 -0.19(-0.39%)
Aug 16, 2013 49.31 49.39 49.11 49.34 0 -0.02(-0.04%)
Aug 15, 2013 49.37 49.38 49.15 49.36 54,828 -0.09(-0.18%)
Aug 14, 2013 49.49 49.52 49.19 49.45 0 -0.04(-0.08%)
Aug 13, 2013 49.53 49.60 49.36 49.49 56,556 -0.15(-0.30%)
Aug 12, 2013 49.67 49.67 49.53 49.64 47,482 +0.01(+0.02%)
Aug 09, 2013 49.37 49.64 49.37 49.63 43,078 +0.06(+0.12%)
Aug 08, 2013 49.61 49.61 49.50 49.57 45,777 +0.02(+0.04%)
Aug 07, 2013 49.62 49.64 49.45 49.55 65,485 +0.01(+0.02%)
Aug 06, 2013 49.60 49.60 49.47 49.54 86,077 -0.02(-0.04%)
Aug 05, 2013 49.64 49.64 49.50 49.56 71,444 -0.08(-0.16%)
Aug 02, 2013 49.59 49.64 49.45 49.64 57,054 +0.19(+0.38%)
Aug 01, 2013 49.69 49.69 49.40 49.45 65,555 -0.04(-0.08%)
Jul 31, 2013 49.64 49.65 49.30 49.49 0 -0.11(-0.22%)
Jul 30, 2013 49.60 49.63 49.45 49.60 0 -0.02(-0.04%)
Jul 29, 2013 49.69 49.69 49.50 49.62 0 -0.08(-0.16%)
Jul 26, 2013 49.50 49.70 49.34 49.70 0 +0.14(+0.28%)
Jul 25, 2013 49.64 49.64 49.30 49.56 0 -0.06(-0.12%)
Jul 24, 2013 49.69 49.69 49.50 49.62 0 -0.12(-0.24%)
Jul 23, 2013 49.76 49.78 49.51 49.74 0 +0.09(+0.19%)
Jul 22, 2013 49.71 49.74 49.55 49.65 0 +0.15(+0.29%)
Jul 19, 2013 49.71 49.72 49.47 49.50 0 -0.18(-0.36%)
Jul 18, 2013 49.72 49.74 49.50 49.68 0 -0.00(-0.00%)
Jul 17, 2013 49.71 49.72 49.64 49.68 216,685 +0.03(+0.05%)
Jul 16, 2013 49.70 49.76 49.53 49.66 0 +0.11(+0.21%)
Jul 15, 2013 49.68 49.79 49.50 49.55 0 -0.02(-0.04%)
Jul 12, 2013 49.65 49.70 49.54 49.57 0 -0.05(-0.10%)
Jul 11, 2013 49.70 49.75 49.52 49.62 0 +0.07(+0.14%)
Jul 10, 2013 49.80 49.80 49.48 49.55 0 +0.02(+0.04%)
Jul 09, 2013 49.63 49.63 49.45 49.53 0 +0.04(+0.08%)
Jul 08, 2013 49.59 49.59 49.45 49.49 0 +0.15(+0.30%)
Jul 05, 2013 49.42 49.42 49.07 49.34 0 -0.24(-0.48%)
Jul 03, 2013 49.62 49.63 49.40 49.58 0 +0.16(+0.32%)
Jul 02, 2013 49.31 49.51 49.31 49.42 0 -0.04(-0.08%)
Jul 01, 2013 49.53 49.53 49.45 49.46 0 +0.05(+0.10%)
Jun 28, 2013 49.45 49.45 49.30 49.41 2,443,104 +0.06(+0.13%)
Jun 26, 2013 49.46 49.52 49.34 49.34 0 -0.02(-0.05%)
Jun 25, 2013 49.59 49.59 49.34 49.37 0 -0.16(-0.32%)
Jun 24, 2013 49.49 49.55 49.25 49.53 0 -0.02(-0.04%)
Jun 21, 2013 50.00 50.00 49.41 49.55 217,883 -0.10(-0.20%)
Jun 20, 2013 49.70 49.70 49.45 49.65 0 -0.16(-0.32%)
Jun 19, 2013 50.11 50.11 49.70 49.81 0 -0.12(-0.24%)
Jun 18, 2013 50.05 50.05 49.84 49.93 0 -0.08(-0.16%)
Jun 17, 2013 50.10 50.10 49.90 50.01 0 +0.04(+0.08%)
Jun 14, 2013 50.13 50.13 49.97 49.97 99,832 +0.12(+0.24%)
Jun 13, 2013 50.01 50.04 49.85 49.85 105,318 -0.17(-0.34%)
Jun 12, 2013 50.00 50.20 49.88 50.02 196,153 +0.20(+0.40%)
Jun 11, 2013 50.10 50.10 49.80 49.82 50,782 -0.01(-0.01%)
Jun 10, 2013 50.26 50.26 49.80 49.83 0 -0.36(-0.72%)
Jun 07, 2013 50.33 50.33 50.19 50.19 0 -0.10(-0.21%)
Jun 06, 2013 50.34 50.35 50.27 50.29 0 -0.07(-0.14%)
Jun 05, 2013 50.40 50.40 50.30 50.36 0 +0.06(+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.