Total Intl Bond ETF Vanguard (NQ: BNDX )

49.07 -0.20 (-0.41%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 43.37 43.39 43.39 43.39 1,603,301 -0.01(-0.02%)
Aug 28, 2014 43.42 43.44 43.39 43.40 237,999 +0.02(+0.04%)
Aug 27, 2014 43.36 43.39 43.29 43.39 167,635 +0.10(+0.23%)
Aug 26, 2014 43.29 43.29 43.24 43.29 405,320 +0.03(+0.08%)
Aug 25, 2014 43.23 43.26 43.20 43.25 158,210 +0.07(+0.17%)
Aug 22, 2014 43.17 43.18 43.09 43.18 152,527 +0.05(+0.12%)
Aug 21, 2014 43.13 43.14 43.09 43.13 201,309 +0.02(+0.04%)
Aug 20, 2014 43.13 43.13 43.08 43.11 379,736 +0.01(+0.02%)
Aug 19, 2014 43.12 43.14 43.09 43.10 757,577 +0.03(+0.08%)
Aug 18, 2014 43.09 43.09 43.09 43.07 196,100 +0.00(+0.00%)
Aug 15, 2014 43.14 43.14 43.01 43.07 461,834 -0.01(-0.02%)
Aug 14, 2014 43.07 43.09 43.04 43.08 190,165 +0.06(+0.14%)
Aug 13, 2014 42.99 43.04 42.96 43.02 192,397 +0.07(+0.15%)
Aug 12, 2014 42.96 42.98 42.95 42.95 208,447 +0.00(+0.00%)
Aug 11, 2014 42.96 42.96 42.91 42.95 236,068 -0.02(-0.04%)
Aug 08, 2014 42.98 42.99 42.93 42.97 199,880 +0.06(+0.14%)
Aug 07, 2014 42.90 42.92 42.85 42.91 160,393 +0.05(+0.12%)
Aug 06, 2014 42.87 42.91 42.80 42.86 297,534 +0.01(+0.02%)
Aug 05, 2014 42.87 42.87 42.80 42.85 277,688 -0.03(-0.08%)
Aug 04, 2014 42.93 42.93 42.85 42.89 347,412 +0.02(+0.06%)
Aug 01, 2014 42.85 42.93 42.82 42.86 132,014 +0.05(+0.13%)
Jul 31, 2014 42.83 42.84 42.77 42.81 165,144 -0.02(-0.04%)
Jul 30, 2014 42.89 42.89 42.81 42.82 190,761 -0.08(-0.19%)
Jul 29, 2014 42.92 42.92 42.85 42.91 252,369 +0.07(+0.15%)
Jul 28, 2014 42.88 42.88 42.82 42.84 246,419 -0.02(-0.05%)
Jul 25, 2014 42.83 42.88 42.81 42.86 370,242 +0.07(+0.16%)
Jul 24, 2014 42.81 42.81 42.78 42.79 178,271 -0.05(-0.12%)
Jul 23, 2014 42.85 42.87 42.81 42.84 412,653 +0.03(+0.08%)
Jul 22, 2014 42.82 42.82 42.78 42.81 432,116 +0.01(+0.02%)
Jul 21, 2014 42.84 42.84 42.78 42.80 172,206 +0.02(+0.04%)
Jul 18, 2014 42.79 42.81 42.72 42.78 154,315 -0.01(-0.02%)
Jul 17, 2014 42.75 42.81 42.72 42.79 293,330 +0.08(+0.19%)
Jul 16, 2014 42.69 42.72 42.65 42.71 178,934 +0.03(+0.08%)
Jul 15, 2014 42.68 42.69 42.64 42.68 170,483 +0.02(+0.04%)
Jul 14, 2014 42.65 42.68 42.63 42.66 178,572 -0.02(-0.06%)
Jul 11, 2014 42.68 42.71 42.61 42.68 158,048 +0.03(+0.08%)
Jul 10, 2014 42.69 42.69 42.63 42.65 80,159 +0.04(+0.10%)
Jul 09, 2014 42.59 42.66 42.59 42.61 120,164 -0.01(-0.02%)
Jul 08, 2014 42.63 42.63 42.58 42.62 137,162 +0.05(+0.12%)
Jul 07, 2014 42.57 42.58 42.53 42.57 214,144 +0.07(+0.16%)
Jul 03, 2014 42.49 42.50 42.50 42.50 117,908 -0.02(-0.06%)
Jul 02, 2014 42.53 42.58 42.50 42.53 215,864 -0.04(-0.10%)
Jul 01, 2014 42.53 42.65 42.53 42.57 110,859 -0.03(-0.06%)
Jun 30, 2014 42.54 42.62 42.54 42.59 350,271 +0.02(+0.04%)
Jun 27, 2014 42.63 42.63 42.54 42.58 168,694 -0.02(-0.06%)
Jun 26, 2014 42.59 42.61 42.54 42.60 170,236 +0.03(+0.08%)
Jun 25, 2014 42.58 42.59 42.51 42.57 190,269 +0.07(+0.18%)
Jun 24, 2014 42.48 42.50 42.41 42.49 148,422 +0.02(+0.06%)
Jun 23, 2014 42.49 42.49 42.43 42.47 208,209 +0.07(+0.16%)
Jun 20, 2014 42.41 42.44 42.38 42.40 193,365 -0.08(-0.19%)
Jun 19, 2014 42.49 42.50 42.38 42.49 229,158 +0.07(+0.18%)
Jun 18, 2014 42.43 42.43 42.35 42.41 968,107 +0.04(+0.10%)
Jun 17, 2014 42.41 42.41 42.36 42.37 166,479 -0.03(-0.08%)
Jun 16, 2014 42.43 42.43 42.35 42.40 162,822 -0.02(-0.04%)
Jun 13, 2014 42.37 42.42 42.32 42.42 124,459 +0.02(+0.04%)
Jun 12, 2014 42.37 42.41 42.31 42.40 168,712 +0.06(+0.14%)
Jun 11, 2014 42.39 42.39 42.31 42.34 351,797 -0.04(-0.10%)
Jun 10, 2014 42.40 42.42 42.37 42.39 203,073 -0.03(-0.08%)
Jun 06, 2014 42.41 42.44 42.34 42.42 153,161 +0.09(+0.22%)
Jun 05, 2014 42.22 42.33 42.20 42.33 136,419 +0.13(+0.31%)
Jun 04, 2014 42.24 42.26 42.17 42.20 225,491 -0.08(-0.20%)
Jun 03, 2014 42.30 42.30 42.23 42.28 196,468 -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.