Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.62 45.63 45.56 45.59 1,012,214 -0.07(-0.16%)
Aug 30, 2016 45.62 45.67 45.55 45.66 1,069,627 +0.04(+0.09%)
Aug 29, 2016 45.55 45.62 45.50 45.62 501,951 +0.07(+0.16%)
Aug 26, 2016 45.62 45.64 45.46 45.55 644,766 -0.04(-0.09%)
Aug 25, 2016 45.62 45.63 45.57 45.59 737,414 +0.00(+0.00%)
Aug 24, 2016 45.69 45.69 45.55 45.59 657,887 -0.06(-0.12%)
Aug 23, 2016 45.63 45.67 45.55 45.64 581,495 +0.07(+0.14%)
Aug 22, 2016 45.56 45.61 45.52 45.58 547,646 +0.06(+0.14%)
Aug 19, 2016 45.58 45.59 45.43 45.51 490,780 -0.08(-0.18%)
Aug 18, 2016 45.59 45.61 45.51 45.59 463,013 +0.05(+0.11%)
Aug 17, 2016 45.49 45.55 45.40 45.55 451,040 +0.04(+0.09%)
Aug 16, 2016 45.61 45.61 45.39 45.50 1,033,666 -0.02(-0.04%)
Aug 15, 2016 45.37 45.61 45.37 45.52 609,527 -0.07(-0.16%)
Aug 12, 2016 45.66 45.66 45.55 45.59 354,381 -0.01(-0.02%)
Aug 11, 2016 45.71 45.72 45.54 45.60 918,434 -0.04(-0.09%)
Aug 10, 2016 45.59 45.67 45.55 45.64 2,512,366 +0.11(+0.25%)
Aug 09, 2016 45.50 45.53 45.43 45.53 870,349 +0.12(+0.27%)
Aug 08, 2016 45.39 45.43 45.29 45.41 488,852 +0.07(+0.14%)
Aug 05, 2016 45.37 45.43 45.30 45.34 733,512 -0.02(-0.04%)
Aug 04, 2016 45.37 45.45 45.29 45.36 1,118,859 +0.10(+0.22%)
Aug 03, 2016 45.28 45.29 45.18 45.26 866,760 +0.06(+0.14%)
Aug 02, 2016 45.26 45.35 45.19 45.20 2,890,204 -0.17(-0.38%)
Aug 01, 2016 45.62 45.62 45.37 45.37 3,630,825 -0.19(-0.41%)
Jul 29, 2016 45.58 45.59 45.48 45.55 715,343 -0.01(-0.02%)
Jul 28, 2016 45.55 45.56 45.49 45.56 583,734 -0.03(-0.07%)
Jul 27, 2016 45.45 45.59 45.38 45.59 592,393 +0.22(+0.48%)
Jul 26, 2016 45.38 45.39 45.32 45.37 582,350 +0.06(+0.14%)
Jul 25, 2016 45.42 45.42 45.30 45.31 648,861 -0.05(-0.11%)
Jul 22, 2016 45.33 45.38 45.25 45.36 527,468 +0.03(+0.07%)
Jul 21, 2016 45.30 45.34 45.20 45.33 720,507 -0.02(-0.04%)
Jul 20, 2016 45.34 45.38 45.28 45.34 587,860 +0.00(+0.00%)
Jul 19, 2016 45.44 45.44 45.28 45.34 679,968 +0.11(+0.23%)
Jul 18, 2016 45.30 45.31 45.20 45.24 619,153 -0.04(-0.09%)
Jul 15, 2016 45.33 45.33 45.20 45.28 2,811,449 -0.12(-0.27%)
Jul 14, 2016 45.42 45.44 45.32 45.40 878,235 -0.06(-0.12%)
Jul 13, 2016 45.38 45.49 45.37 45.46 544,791 +0.13(+0.29%)
Jul 12, 2016 45.34 45.44 45.32 45.33 642,691 -0.18(-0.39%)
Jul 11, 2016 45.50 45.55 45.42 45.50 1,383,732 -0.05(-0.11%)
Jul 08, 2016 45.50 45.56 45.42 45.55 856,593 +0.13(+0.29%)
Jul 07, 2016 45.44 45.47 45.31 45.42 1,168,996 -0.04(-0.09%)
Jul 05, 2016 45.50 45.50 45.31 45.46 636,674 +0.17(+0.38%)
Jul 01, 2016 45.12 45.29 45.29 45.29 1,700,490 +0.11(+0.24%)
Jun 30, 2016 45.17 45.24 45.10 45.18 979,001 -0.03(-0.07%)
Jun 29, 2016 45.16 45.23 45.10 45.22 859,514 +0.07(+0.16%)
Jun 28, 2016 45.13 45.14 44.99 45.14 2,000,883 +0.15(+0.32%)
Jun 27, 2016 44.98 45.02 44.81 45.00 863,517 +0.35(+0.78%)
Jun 24, 2016 44.61 44.79 44.61 44.65 693,118 +0.18(+0.40%)
Jun 23, 2016 44.65 44.65 44.47 44.47 680,878 -0.11(-0.25%)
Jun 22, 2016 44.57 44.61 44.49 44.58 445,555 +0.00(+0.00%)
Jun 21, 2016 44.62 44.68 44.53 44.58 1,205,500 -0.06(-0.15%)
Jun 20, 2016 44.65 44.69 44.56 44.65 590,201 -0.02(-0.05%)
Jun 17, 2016 44.70 44.78 44.63 44.67 527,925 -0.09(-0.20%)
Jun 16, 2016 44.86 44.86 44.70 44.76 1,261,726 -0.06(-0.13%)
Jun 15, 2016 44.69 45.05 44.65 44.82 632,927 +0.16(+0.36%)
Jun 14, 2016 44.74 44.76 44.62 44.66 687,574 -0.05(-0.11%)
Jun 13, 2016 44.70 44.72 44.62 44.70 718,316 +0.06(+0.15%)
Jun 10, 2016 44.68 44.70 44.61 44.64 703,340 +0.04(+0.09%)
Jun 09, 2016 44.70 44.70 44.58 44.60 936,341 +0.06(+0.15%)
Jun 08, 2016 44.63 44.63 44.46 44.53 2,878,426 -0.02(-0.05%)
Jun 07, 2016 44.61 44.61 44.54 44.56 791,596 +0.03(+0.07%)
Jun 06, 2016 44.53 44.56 44.48 44.53 648,604 -0.08(-0.18%)
Jun 03, 2016 44.44 44.61 44.44 44.61 564,543 +0.16(+0.36%)
Jun 02, 2016 45.68 45.68 44.34 44.44 581,762 +0.05(+0.11%)
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.