Total Intl Bond ETF Vanguard (NQ: BNDX )

47.73 +0.15 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.74 57.75 57.70 57.74 3,098,386 -0.04(-0.07%)
Aug 28, 2020 57.81 57.81 57.75 57.78 2,907,500 -0.05(-0.09%)
Aug 27, 2020 58.01 58.01 57.79 57.83 4,117,705 -0.06(-0.10%)
Aug 26, 2020 57.89 57.89 57.85 57.89 2,673,470 +0.02(+0.03%)
Aug 25, 2020 57.88 57.88 57.80 57.87 2,137,479 -0.20(-0.34%)
Aug 24, 2020 58.08 58.09 58.05 58.06 1,645,457 +0.02(+0.03%)
Aug 21, 2020 58.01 58.05 58.01 58.05 2,396,500 +0.01(+0.02%)
Aug 20, 2020 58.09 58.09 58.02 58.04 1,982,696 +0.10(+0.17%)
Aug 19, 2020 58.00 58.06 57.94 57.94 4,083,769 -0.08(-0.13%)
Aug 18, 2020 57.99 58.03 57.95 58.02 3,030,121 +0.06(+0.11%)
Aug 17, 2020 57.92 58.01 57.88 57.95 6,604,194 +0.16(+0.28%)
Aug 14, 2020 57.75 57.82 57.75 57.79 2,563,900 -0.08(-0.14%)
Aug 13, 2020 57.86 57.91 57.79 57.87 2,978,626 -0.15(-0.26%)
Aug 12, 2020 58.00 58.02 57.95 58.02 2,439,991 -0.01(-0.02%)
Aug 11, 2020 58.07 58.09 58.01 58.03 9,277,698 -0.16(-0.27%)
Aug 10, 2020 58.26 58.26 58.16 58.19 2,107,995 +0.04(+0.07%)
Aug 07, 2020 58.24 58.24 58.15 58.15 1,564,400 -0.11(-0.19%)
Aug 06, 2020 58.26 58.31 58.23 58.26 1,551,282 +0.07(+0.12%)
Aug 05, 2020 58.20 58.23 58.18 58.19 1,607,907 -0.13(-0.22%)
Aug 04, 2020 58.22 58.32 58.22 58.32 1,516,002 +0.15(+0.26%)
Aug 03, 2020 58.14 58.18 58.09 58.17 2,015,542 -0.06(-0.10%)
Jul 31, 2020 58.27 58.27 58.22 58.23 1,709,900 -0.04(-0.07%)
Jul 30, 2020 58.28 58.29 58.24 58.27 1,326,781 +0.12(+0.21%)
Jul 29, 2020 58.15 58.15 58.11 58.15 1,689,124 +0.00(+0.00%)
Jul 28, 2020 58.16 58.24 58.11 58.15 1,655,907 +0.03(+0.06%)
Jul 27, 2020 58.13 58.15 58.10 58.12 1,815,786 +0.08(+0.13%)
Jul 24, 2020 58.00 58.06 58.00 58.04 1,205,600 -0.03(-0.05%)
Jul 23, 2020 58.12 58.12 58.07 58.07 1,303,172 -0.01(-0.02%)
Jul 22, 2020 58.03 58.09 58.01 58.08 2,150,566 +0.14(+0.24%)
Jul 21, 2020 57.94 57.95 57.90 57.94 1,476,178 +0.05(+0.10%)
Jul 20, 2020 57.84 57.92 57.84 57.88 1,590,062 +0.05(+0.10%)
Jul 17, 2020 57.82 57.84 57.80 57.83 1,755,600 -0.03(-0.05%)
Jul 16, 2020 57.83 57.89 57.83 57.86 1,571,783 +0.08(+0.13%)
Jul 15, 2020 57.78 57.79 57.75 57.78 1,653,864 -0.05(-0.08%)
Jul 14, 2020 57.84 57.84 57.80 57.83 1,522,518 +0.17(+0.29%)
Jul 13, 2020 57.65 57.69 57.64 57.66 2,071,064 -0.14(-0.24%)
Jul 10, 2020 57.86 57.87 57.80 57.80 1,692,300 -0.06(-0.10%)
Jul 09, 2020 57.81 57.88 57.76 57.86 1,823,904 +0.14(+0.24%)
Jul 08, 2020 57.78 57.79 57.70 57.72 5,078,637 -0.04(-0.07%)
Jul 07, 2020 57.70 57.77 57.70 57.76 1,291,027 +0.11(+0.19%)
Jul 06, 2020 57.67 57.68 57.64 57.65 1,661,861 +0.01(+0.02%)
Jul 02, 2020 57.54 57.67 57.54 57.64 2,922,100 +0.09(+0.16%)
Jul 01, 2020 57.50 57.55 57.45 57.55 2,960,782 -0.18(-0.31%)
Jun 30, 2020 57.80 57.81 57.71 57.73 2,429,601 -0.02(-0.03%)
Jun 29, 2020 57.73 57.78 57.72 57.75 1,963,363 +0.03(+0.05%)
Jun 26, 2020 57.71 57.80 57.71 57.72 1,451,600 -0.04(-0.07%)
Jun 25, 2020 57.82 57.82 57.75 57.76 1,942,348 +0.05(+0.09%)
Jun 24, 2020 57.59 57.71 57.55 57.71 2,183,190 +0.10(+0.17%)
Jun 23, 2020 57.60 57.64 57.57 57.61 1,489,985 -0.05(-0.09%)
Jun 22, 2020 57.66 57.74 57.65 57.66 1,591,468 +0.02(+0.03%)
Jun 19, 2020 57.60 57.67 57.58 57.64 1,511,500 +0.00(+0.00%)
Jun 18, 2020 57.62 57.64 57.61 57.64 1,527,799 +0.03(+0.05%)
Jun 17, 2020 57.60 57.64 57.58 57.61 1,794,336 +0.07(+0.12%)
Jun 16, 2020 57.51 57.55 57.46 57.54 2,162,060 +0.03(+0.05%)
Jun 15, 2020 57.50 57.57 57.50 57.51 1,700,709 +0.01(+0.02%)
Jun 12, 2020 57.51 57.54 57.44 57.50 1,781,000 -0.04(-0.07%)
Jun 11, 2020 57.50 57.61 57.48 57.54 1,720,704 +0.17(+0.30%)
Jun 10, 2020 57.27 57.37 57.23 57.37 2,594,820 +0.11(+0.19%)
Jun 09, 2020 57.29 57.36 57.26 57.26 2,230,841 +0.01(+0.02%)
Jun 08, 2020 57.21 57.29 57.20 57.25 2,106,464 +0.12(+0.21%)
Jun 05, 2020 57.15 57.16 57.05 57.13 2,372,700 +0.06(+0.11%)
Jun 04, 2020 57.17 57.17 57.03 57.07 2,418,692 -0.08(-0.14%)
Jun 03, 2020 57.25 57.25 57.08 57.15 2,110,074 -0.18(-0.31%)
Jun 02, 2020 57.35 57.37 57.28 57.33 1,722,539 +0.06(+0.10%)
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.