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 31, 2015 42.21 42.28 42.06 42.06 1,130,448 -0.10(-0.25%)
Aug 28, 2015 42.20 42.31 42.15 42.17 2,114,419 +0.02(+0.04%)
Aug 27, 2015 42.17 42.22 42.12 42.15 1,138,542 -0.02(-0.06%)
Aug 26, 2015 42.21 42.28 42.17 42.17 952,103 +0.04(+0.09%)
Aug 25, 2015 42.24 42.26 42.13 42.13 2,899,366 -0.24(-0.57%)
Aug 24, 2015 42.45 42.65 42.27 42.37 2,077,457 -0.10(-0.23%)
Aug 21, 2015 42.45 42.52 42.43 42.47 1,532,108 -0.02(-0.06%)
Aug 20, 2015 42.47 42.51 42.45 42.49 517,330 +0.05(+0.11%)
Aug 19, 2015 42.29 42.45 42.29 42.45 924,579 +0.07(+0.17%)
Aug 18, 2015 42.33 42.40 42.30 42.37 714,104 -0.05(-0.11%)
Aug 17, 2015 42.41 42.45 42.39 42.42 844,208 +0.08(+0.18%)
Aug 14, 2015 42.41 42.41 42.34 42.35 1,266,153 -0.06(-0.14%)
Aug 13, 2015 42.38 42.43 42.37 42.41 347,524 -0.02(-0.06%)
Aug 12, 2015 42.41 42.48 42.38 42.43 555,101 +0.01(+0.02%)
Aug 11, 2015 42.26 42.45 42.25 42.42 650,092 +0.16(+0.38%)
Aug 10, 2015 42.33 42.33 42.25 42.26 397,669 -0.07(-0.17%)
Aug 07, 2015 42.33 42.37 42.23 42.33 973,050 -0.06(-0.13%)
Aug 06, 2015 42.17 42.39 42.17 42.39 338,034 +0.20(+0.46%)
Aug 05, 2015 42.28 42.29 42.13 42.19 459,690 -0.16(-0.39%)
Aug 04, 2015 42.39 42.39 42.29 42.36 657,588 -0.02(-0.06%)
Aug 03, 2015 42.29 42.39 42.29 42.38 1,072,088 +0.02(+0.06%)
Jul 31, 2015 42.41 42.41 42.33 42.36 633,041 +0.02(+0.06%)
Jul 30, 2015 42.30 42.33 42.26 42.33 515,093 +0.10(+0.23%)
Jul 29, 2015 42.24 42.26 42.21 42.24 345,892 -0.02(-0.04%)
Jul 28, 2015 42.21 42.29 42.21 42.25 703,150 -0.04(-0.09%)
Jul 27, 2015 42.33 42.33 42.23 42.29 587,398 +0.02(+0.04%)
Jul 24, 2015 42.27 42.30 42.24 42.28 574,991 +0.08(+0.19%)
Jul 23, 2015 42.16 42.21 42.12 42.20 334,274 +0.09(+0.21%)
Jul 22, 2015 42.09 42.14 42.07 42.11 702,062 +0.04(+0.10%)
Jul 21, 2015 42.06 42.09 42.05 42.07 470,258 -0.02(-0.06%)
Jul 20, 2015 42.07 42.11 42.05 42.09 444,685 +0.08(+0.19%)
Jul 17, 2015 41.98 42.07 41.98 42.01 794,697 +0.03(+0.08%)
Jul 16, 2015 41.93 42.01 41.87 41.98 550,542 +0.02(+0.04%)
Jul 15, 2015 41.85 41.97 41.83 41.97 603,134 +0.18(+0.42%)
Jul 14, 2015 41.81 41.83 41.73 41.79 866,069 -0.01(-0.02%)
Jul 13, 2015 41.69 41.81 41.66 41.80 1,487,898 -0.02(-0.04%)
Jul 10, 2015 41.78 41.81 41.67 41.81 701,618 -0.07(-0.17%)
Jul 09, 2015 41.93 41.97 41.88 41.89 930,518 -0.02(-0.04%)
Jul 08, 2015 41.92 41.97 41.89 41.90 1,155,237 -0.03(-0.08%)
Jul 07, 2015 41.89 42.02 41.88 41.93 1,001,231 +0.26(+0.61%)
Jul 06, 2015 41.69 41.81 41.61 41.68 6,578,515 +0.06(+0.15%)
Jul 02, 2015 41.69 41.61 41.61 41.61 821,876 -0.14(-0.33%)
Jul 01, 2015 41.77 41.84 41.69 41.75 4,253,098 -0.07(-0.17%)
Jun 30, 2015 41.75 41.84 41.69 41.82 486,851 +0.14(+0.33%)
Jun 29, 2015 41.58 41.73 41.58 41.69 630,252 +0.08(+0.19%)
Jun 26, 2015 41.58 41.69 41.57 41.61 408,735 -0.14(-0.33%)
Jun 25, 2015 41.68 41.75 41.68 41.74 724,563 +0.02(+0.04%)
Jun 24, 2015 41.68 41.73 41.63 41.73 384,465 +0.00(+0.00%)
Jun 23, 2015 41.61 41.73 41.61 41.73 550,006 +0.06(+0.13%)
Jun 22, 2015 41.73 41.73 41.61 41.67 409,715 -0.17(-0.40%)
Jun 19, 2015 41.72 41.84 41.70 41.84 1,236,019 +0.15(+0.36%)
Jun 18, 2015 41.69 41.77 41.64 41.69 1,239,519 -0.10(-0.23%)
Jun 17, 2015 41.75 41.80 41.69 41.78 415,707 +0.10(+0.23%)
Jun 16, 2015 41.75 41.78 41.60 41.69 1,036,228 -0.12(-0.29%)
Jun 15, 2015 41.77 41.80 41.68 41.80 526,694 +0.02(+0.04%)
Jun 12, 2015 41.66 41.80 41.62 41.79 487,119 +0.12(+0.29%)
Jun 11, 2015 41.67 41.72 41.50 41.67 759,490 +0.14(+0.33%)
Jun 10, 2015 41.55 41.59 41.50 41.53 492,513 -0.12(-0.29%)
Jun 09, 2015 41.73 41.73 41.60 41.65 466,296 -0.08(-0.19%)
Jun 08, 2015 41.70 41.76 41.69 41.73 568,624 -0.06(-0.15%)
Jun 05, 2015 41.77 41.82 41.72 41.80 433,143 -0.04(-0.10%)
Jun 04, 2015 41.80 41.88 41.78 41.84 732,269 -0.01(-0.02%)
Jun 03, 2015 41.98 41.98 41.82 41.84 454,541 -0.28(-0.66%)
Jun 02, 2015 42.17 42.18 42.08 42.12 480,206 -0.18(-0.43%)
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.