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 31, 2015 44.47 44.54 44.31 44.31 1,073,074 -0.11(-0.25%)
Aug 28, 2015 44.46 44.57 44.40 44.42 2,007,104 +0.02(+0.04%)
Aug 27, 2015 44.43 44.48 44.37 44.40 1,080,756 -0.03(-0.06%)
Aug 26, 2015 44.47 44.54 44.42 44.43 903,780 +0.04(+0.10%)
Aug 25, 2015 44.50 44.52 44.39 44.39 2,752,212 -0.25(-0.57%)
Aug 24, 2015 44.72 44.93 44.53 44.64 1,972,018 -0.10(-0.23%)
Aug 21, 2015 44.72 44.79 44.70 44.74 1,454,348 -0.03(-0.06%)
Aug 20, 2015 44.74 44.78 44.72 44.77 491,073 +0.05(+0.11%)
Aug 19, 2015 44.56 44.72 44.56 44.72 877,653 +0.08(+0.17%)
Aug 18, 2015 44.60 44.67 44.57 44.64 677,860 -0.05(-0.11%)
Aug 17, 2015 44.67 44.72 44.66 44.69 801,361 +0.08(+0.18%)
Aug 14, 2015 44.67 44.67 44.61 44.61 1,201,891 -0.06(-0.14%)
Aug 13, 2015 44.65 44.70 44.63 44.67 329,886 -0.03(-0.06%)
Aug 12, 2015 44.68 44.75 44.65 44.70 526,928 +0.01(+0.02%)
Aug 11, 2015 44.52 44.72 44.51 44.69 617,097 +0.17(+0.38%)
Aug 10, 2015 44.59 44.60 44.51 44.52 377,486 -0.08(-0.17%)
Aug 07, 2015 44.59 44.64 44.49 44.60 923,664 -0.06(-0.13%)
Aug 06, 2015 44.42 44.66 44.42 44.66 320,878 +0.21(+0.46%)
Aug 05, 2015 44.54 44.55 44.39 44.45 436,359 -0.17(-0.39%)
Aug 04, 2015 44.66 44.66 44.55 44.62 624,213 -0.03(-0.06%)
Aug 03, 2015 44.55 44.66 44.55 44.65 1,017,675 +0.03(+0.06%)
Jul 31, 2015 44.67 44.68 44.60 44.62 600,912 +0.03(+0.06%)
Jul 30, 2015 44.56 44.60 44.52 44.60 488,950 +0.10(+0.23%)
Jul 29, 2015 44.50 44.52 44.47 44.50 328,337 -0.02(-0.04%)
Jul 28, 2015 44.47 44.56 44.47 44.51 667,462 -0.04(-0.09%)
Jul 27, 2015 44.59 44.59 44.49 44.56 557,585 +0.02(+0.04%)
Jul 24, 2015 44.53 44.56 44.50 44.54 545,808 +0.08(+0.19%)
Jul 23, 2015 44.41 44.46 44.37 44.45 317,308 +0.09(+0.21%)
Jul 22, 2015 44.34 44.40 44.32 44.36 666,430 +0.04(+0.09%)
Jul 21, 2015 44.31 44.34 44.29 44.32 446,390 -0.03(-0.06%)
Jul 20, 2015 44.32 44.36 44.30 44.34 422,115 +0.08(+0.19%)
Jul 17, 2015 44.23 44.32 44.23 44.26 754,363 +0.03(+0.08%)
Jul 16, 2015 44.18 44.26 44.11 44.23 522,600 +0.02(+0.04%)
Jul 15, 2015 44.08 44.22 44.07 44.21 572,523 +0.19(+0.42%)
Jul 14, 2015 44.05 44.07 43.97 44.02 822,113 -0.01(-0.02%)
Jul 13, 2015 43.92 44.05 43.89 44.03 1,412,381 -0.02(-0.04%)
Jul 10, 2015 44.02 44.05 43.90 44.05 666,008 -0.08(-0.17%)
Jul 09, 2015 44.18 44.21 44.12 44.13 883,290 -0.02(-0.04%)
Jul 08, 2015 44.16 44.21 44.13 44.14 1,096,605 -0.03(-0.08%)
Jul 07, 2015 44.13 44.27 44.12 44.18 950,414 +0.27(+0.61%)
Jul 06, 2015 43.92 44.04 43.84 43.91 6,244,631 +0.07(+0.15%)
Jul 02, 2015 43.92 43.84 43.84 43.84 780,163 -0.14(-0.33%)
Jul 01, 2015 44.01 44.08 43.92 43.98 4,037,238 -0.07(-0.17%)
Jun 30, 2015 43.98 44.08 43.91 44.06 462,142 +0.14(+0.33%)
Jun 29, 2015 43.80 43.96 43.80 43.91 598,265 +0.08(+0.19%)
Jun 26, 2015 43.80 43.92 43.79 43.83 387,990 -0.14(-0.33%)
Jun 25, 2015 43.91 43.98 43.91 43.97 687,789 +0.02(+0.04%)
Jun 24, 2015 43.91 43.96 43.85 43.96 364,952 +0.00(+0.00%)
Jun 23, 2015 43.83 43.96 43.83 43.96 522,091 +0.06(+0.13%)
Jun 22, 2015 43.96 43.96 43.84 43.90 388,921 -0.18(-0.40%)
Jun 19, 2015 43.95 44.07 43.93 44.07 1,173,287 +0.16(+0.36%)
Jun 18, 2015 43.92 44.00 43.86 43.91 1,176,609 -0.10(-0.23%)
Jun 17, 2015 43.98 44.04 43.92 44.01 394,609 +0.10(+0.23%)
Jun 16, 2015 43.98 44.01 43.82 43.91 983,636 -0.13(-0.29%)
Jun 15, 2015 44.01 44.04 43.90 44.04 499,963 +0.02(+0.04%)
Jun 12, 2015 43.89 44.03 43.85 44.02 462,396 +0.13(+0.29%)
Jun 11, 2015 43.90 43.95 43.72 43.90 720,944 +0.14(+0.33%)
Jun 10, 2015 43.77 43.81 43.72 43.75 467,516 -0.13(-0.29%)
Jun 09, 2015 43.96 43.96 43.82 43.88 442,630 -0.08(-0.19%)
Jun 08, 2015 43.93 43.99 43.91 43.96 539,765 -0.07(-0.15%)
Jun 05, 2015 44.01 44.06 43.95 44.03 411,159 -0.04(-0.10%)
Jun 04, 2015 44.04 44.12 44.01 44.07 695,104 -0.01(-0.02%)
Jun 03, 2015 44.23 44.23 44.05 44.08 431,471 -0.29(-0.66%)
Jun 02, 2015 44.43 44.44 44.33 44.38 455,834 -0.19(-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.