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 30, 2013 40.42 40.43 40.23 40.37 0 +0.07(+0.16%)
Aug 29, 2013 40.19 40.43 40.19 40.31 0 +0.12(+0.31%)
Aug 28, 2013 40.24 40.38 40.17 40.18 0 -0.02(-0.06%)
Aug 27, 2013 40.14 40.42 40.14 40.21 0 +0.06(+0.14%)
Aug 26, 2013 40.22 40.22 40.07 40.15 0 -0.01(-0.02%)
Aug 23, 2013 40.22 40.22 40.04 40.16 0 -0.02(-0.04%)
Aug 22, 2013 40.28 40.37 40.04 40.17 0 -0.07(-0.18%)
Aug 21, 2013 40.35 40.36 40.17 40.25 0 -0.11(-0.26%)
Aug 20, 2013 40.22 40.43 40.15 40.35 0 +0.13(+0.33%)
Aug 19, 2013 40.44 40.44 40.15 40.22 0 -0.16(-0.39%)
Aug 16, 2013 40.35 40.42 40.19 40.38 0 -0.02(-0.04%)
Aug 15, 2013 40.40 40.41 40.22 40.40 66,995 -0.07(-0.18%)
Aug 14, 2013 40.50 40.53 40.26 40.47 0 -0.03(-0.08%)
Aug 13, 2013 40.53 40.59 40.40 40.50 69,106 -0.12(-0.30%)
Aug 12, 2013 40.65 40.65 40.53 40.62 58,019 +0.01(+0.02%)
Aug 09, 2013 40.40 40.62 40.40 40.62 52,637 +0.05(+0.12%)
Aug 08, 2013 40.60 40.60 40.51 40.57 55,935 +0.02(+0.04%)
Aug 07, 2013 40.61 40.62 40.47 40.55 80,017 +0.01(+0.02%)
Aug 06, 2013 40.59 40.59 40.49 40.54 105,179 -0.02(-0.04%)
Aug 05, 2013 40.62 40.62 40.51 40.56 87,298 -0.07(-0.16%)
Aug 02, 2013 40.58 40.62 40.47 40.62 69,715 +0.16(+0.38%)
Aug 01, 2013 40.67 40.67 40.43 40.47 80,102 -0.03(-0.08%)
Jul 31, 2013 40.62 40.63 40.35 40.50 0 -0.09(-0.22%)
Jul 30, 2013 40.59 40.62 40.47 40.59 0 -0.02(-0.04%)
Jul 29, 2013 40.67 40.67 40.51 40.61 0 -0.07(-0.16%)
Jul 26, 2013 40.51 40.67 40.38 40.67 0 +0.11(+0.28%)
Jul 25, 2013 40.62 40.62 40.35 40.56 0 -0.05(-0.12%)
Jul 24, 2013 40.67 40.67 40.51 40.61 0 -0.10(-0.24%)
Jul 23, 2013 40.72 40.74 40.52 40.71 0 +0.08(+0.19%)
Jul 22, 2013 40.68 40.71 40.55 40.63 0 +0.12(+0.29%)
Jul 19, 2013 40.68 40.69 40.49 40.51 0 -0.15(-0.36%)
Jul 18, 2013 40.69 40.71 40.51 40.66 0 -0.00(-0.00%)
Jul 17, 2013 40.68 40.69 40.62 40.66 264,771 +0.02(+0.05%)
Jul 16, 2013 40.67 40.72 40.53 40.64 0 +0.09(+0.21%)
Jul 15, 2013 40.66 40.75 40.51 40.55 0 -0.02(-0.04%)
Jul 12, 2013 40.63 40.67 40.54 40.57 0 -0.04(-0.10%)
Jul 11, 2013 40.67 40.71 40.53 40.61 0 +0.06(+0.14%)
Jul 10, 2013 40.76 40.76 40.49 40.55 0 +0.02(+0.04%)
Jul 09, 2013 40.62 40.62 40.47 40.53 0 +0.03(+0.08%)
Jul 08, 2013 40.58 40.58 40.47 40.50 0 +0.12(+0.30%)
Jul 05, 2013 40.44 40.44 40.16 40.38 0 -0.20(-0.48%)
Jul 03, 2013 40.61 40.62 40.43 40.58 0 +0.13(+0.32%)
Jul 02, 2013 40.35 40.52 40.35 40.44 0 -0.03(-0.08%)
Jul 01, 2013 40.53 40.53 40.47 40.48 0 +0.04(+0.10%)
Jun 28, 2013 40.47 40.47 40.35 40.44 2,985,276 +0.05(+0.13%)
Jun 26, 2013 40.48 40.53 40.38 40.38 0 -0.02(-0.05%)
Jun 25, 2013 40.58 40.58 40.38 40.40 0 -0.13(-0.32%)
Jun 24, 2013 40.50 40.55 40.31 40.53 0 -0.02(-0.04%)
Jun 21, 2013 40.92 40.92 40.44 40.55 266,235 -0.08(-0.20%)
Jun 20, 2013 40.67 40.67 40.47 40.63 0 -0.13(-0.32%)
Jun 19, 2013 41.01 41.01 40.67 40.76 0 -0.10(-0.24%)
Jun 18, 2013 40.96 40.96 40.79 40.86 0 -0.07(-0.16%)
Jun 17, 2013 41.00 41.00 40.84 40.93 0 +0.03(+0.08%)
Jun 14, 2013 41.03 41.03 40.89 40.89 121,986 +0.10(+0.24%)
Jun 13, 2013 40.93 40.95 40.80 40.80 128,690 -0.14(-0.34%)
Jun 12, 2013 40.92 41.08 40.83 40.94 239,683 +0.16(+0.40%)
Jun 11, 2013 41.00 41.00 40.76 40.77 62,051 -0.00(-0.01%)
Jun 10, 2013 41.13 41.13 40.76 40.78 0 -0.29(-0.72%)
Jun 07, 2013 41.19 41.19 41.07 41.07 0 -0.09(-0.21%)
Jun 06, 2013 41.20 41.21 41.14 41.16 0 -0.06(-0.14%)
Jun 05, 2013 41.25 41.25 41.16 41.21 0 +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.