Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.17 41.19 41.19 41.19 1,689,014 -0.01(-0.02%)
Aug 28, 2014 41.22 41.23 41.18 41.20 250,723 +0.02(+0.04%)
Aug 27, 2014 41.16 41.19 41.10 41.18 176,597 +0.09(+0.23%)
Aug 26, 2014 41.10 41.10 41.05 41.09 426,989 +0.03(+0.08%)
Aug 25, 2014 41.03 41.07 41.01 41.06 166,668 +0.07(+0.17%)
Aug 22, 2014 40.98 40.99 40.91 40.99 160,682 +0.05(+0.12%)
Aug 21, 2014 40.94 40.95 40.90 40.94 212,071 +0.02(+0.04%)
Aug 20, 2014 40.94 40.94 40.89 40.92 400,036 +0.01(+0.02%)
Aug 19, 2014 40.93 40.96 40.90 40.92 798,077 +0.03(+0.08%)
Aug 18, 2014 40.91 40.91 40.91 40.88 206,584 +0.00(+0.00%)
Aug 15, 2014 40.95 40.95 40.83 40.88 486,524 -0.01(-0.02%)
Aug 14, 2014 40.88 40.91 40.85 40.89 200,331 +0.06(+0.14%)
Aug 13, 2014 40.81 40.86 40.78 40.84 202,683 +0.06(+0.15%)
Aug 12, 2014 40.78 40.80 40.77 40.77 219,590 +0.00(+0.00%)
Aug 11, 2014 40.78 40.78 40.73 40.77 248,688 -0.02(-0.04%)
Aug 08, 2014 40.80 40.81 40.75 40.79 210,566 +0.06(+0.14%)
Aug 07, 2014 40.72 40.74 40.67 40.73 168,968 +0.05(+0.12%)
Aug 06, 2014 40.69 40.73 40.63 40.69 313,440 +0.01(+0.02%)
Aug 05, 2014 40.69 40.69 40.63 40.68 292,533 -0.03(-0.08%)
Aug 04, 2014 40.75 40.75 40.68 40.71 365,985 +0.02(+0.06%)
Aug 01, 2014 40.68 40.75 40.65 40.69 139,071 +0.05(+0.13%)
Jul 31, 2014 40.66 40.67 40.60 40.64 173,973 -0.02(-0.04%)
Jul 30, 2014 40.71 40.71 40.64 40.65 200,959 -0.08(-0.19%)
Jul 29, 2014 40.74 40.74 40.68 40.73 265,861 +0.06(+0.15%)
Jul 28, 2014 40.71 40.71 40.65 40.67 259,593 -0.02(-0.05%)
Jul 25, 2014 40.66 40.71 40.64 40.69 390,035 +0.07(+0.16%)
Jul 24, 2014 40.64 40.64 40.61 40.62 187,801 -0.05(-0.12%)
Jul 23, 2014 40.68 40.69 40.64 40.67 434,713 +0.03(+0.08%)
Jul 22, 2014 40.65 40.65 40.61 40.64 455,217 +0.01(+0.02%)
Jul 21, 2014 40.67 40.67 40.61 40.63 181,412 +0.02(+0.04%)
Jul 18, 2014 40.62 40.64 40.55 40.61 162,565 -0.01(-0.02%)
Jul 17, 2014 40.58 40.64 40.56 40.62 309,011 +0.08(+0.19%)
Jul 16, 2014 40.53 40.55 40.49 40.54 188,500 +0.03(+0.08%)
Jul 15, 2014 40.51 40.53 40.48 40.51 179,597 +0.02(+0.04%)
Jul 14, 2014 40.49 40.51 40.46 40.49 188,119 -0.02(-0.06%)
Jul 11, 2014 40.52 40.54 40.45 40.52 166,497 +0.03(+0.08%)
Jul 10, 2014 40.53 40.53 40.47 40.49 84,445 +0.04(+0.10%)
Jul 09, 2014 40.43 40.49 40.43 40.45 126,588 -0.01(-0.02%)
Jul 08, 2014 40.46 40.46 40.42 40.45 144,495 +0.05(+0.12%)
Jul 07, 2014 40.41 40.42 40.38 40.41 225,592 +0.06(+0.16%)
Jul 03, 2014 40.34 40.34 40.34 40.34 124,212 -0.02(-0.06%)
Jul 02, 2014 40.38 40.42 40.34 40.37 227,405 -0.04(-0.10%)
Jul 01, 2014 40.38 40.49 40.38 40.41 116,786 -0.02(-0.06%)
Jun 30, 2014 40.38 40.46 40.38 40.43 368,997 +0.02(+0.04%)
Jun 27, 2014 40.47 40.47 40.38 40.42 177,713 -0.02(-0.06%)
Jun 26, 2014 40.43 40.45 40.38 40.44 179,336 +0.03(+0.08%)
Jun 25, 2014 40.42 40.43 40.35 40.41 200,441 +0.07(+0.18%)
Jun 24, 2014 40.32 40.35 40.26 40.34 156,356 +0.02(+0.06%)
Jun 23, 2014 40.33 40.33 40.27 40.31 219,340 +0.06(+0.16%)
Jun 20, 2014 40.26 40.29 40.23 40.25 203,703 -0.08(-0.20%)
Jun 19, 2014 40.33 40.35 40.23 40.33 241,408 +0.07(+0.18%)
Jun 18, 2014 40.27 40.27 40.20 40.26 1,019,862 +0.04(+0.10%)
Jun 17, 2014 40.26 40.26 40.21 40.22 175,379 -0.03(-0.08%)
Jun 16, 2014 40.27 40.27 40.20 40.25 171,527 -0.02(-0.04%)
Jun 13, 2014 40.22 40.27 40.17 40.27 131,113 +0.02(+0.04%)
Jun 12, 2014 40.22 40.26 40.16 40.25 177,732 +0.05(+0.14%)
Jun 11, 2014 40.24 40.24 40.16 40.20 370,604 -0.04(-0.10%)
Jun 10, 2014 40.25 40.27 40.22 40.24 213,930 -0.03(-0.08%)
Jun 06, 2014 40.26 40.29 40.19 40.27 161,349 +0.09(+0.22%)
Jun 05, 2014 40.08 40.18 40.06 40.18 143,712 +0.13(+0.31%)
Jun 04, 2014 40.09 40.12 40.03 40.05 237,546 -0.08(-0.20%)
Jun 03, 2014 40.16 40.16 40.09 40.13 206,972 -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.