Total Intl Bond ETF Vanguard (NQ: BNDX )

49.45 +0.14 (+0.29%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 7, 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%)
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.