Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.76 44.84 44.64 44.72 4,578,387 +0.14(+0.32%)
Sep 29, 2022 44.61 44.67 44.52 44.58 2,601,598 -0.25(-0.56%)
Sep 28, 2022 44.66 44.86 44.61 44.83 2,797,372 +0.50(+1.12%)
Sep 27, 2022 44.56 44.61 44.33 44.34 3,523,726 -0.20(-0.44%)
Sep 26, 2022 44.83 44.86 44.52 44.53 3,157,360 -0.50(-1.10%)
Sep 23, 2022 45.19 45.21 45.01 45.03 2,629,661 -0.22(-0.50%)
Sep 22, 2022 45.31 45.33 45.19 45.26 1,972,082 -0.19(-0.41%)
Sep 21, 2022 45.42 45.53 45.32 45.44 1,720,888 +0.07(+0.17%)
Sep 20, 2022 45.36 45.43 45.32 45.37 1,817,957 -0.28(-0.62%)
Sep 19, 2022 45.62 45.70 45.62 45.65 1,594,102 -0.08(-0.18%)
Sep 16, 2022 45.64 45.76 45.64 45.73 2,571,732 +0.01(+0.02%)
Sep 15, 2022 45.77 45.82 45.69 45.72 1,797,474 -0.10(-0.22%)
Sep 14, 2022 45.74 45.88 45.72 45.83 1,850,888 +0.08(+0.18%)
Sep 13, 2022 45.74 45.78 45.70 45.74 1,695,951 -0.10(-0.22%)
Sep 12, 2022 45.87 45.93 45.80 45.85 1,814,553 +0.21(+0.45%)
Sep 09, 2022 45.71 45.79 45.64 45.64 2,698,970 -0.07(-0.14%)
Sep 08, 2022 45.85 45.93 45.69 45.70 1,929,401 -0.34(-0.73%)
Sep 07, 2022 46.00 46.07 45.96 46.04 2,381,233 +0.17(+0.37%)
Sep 06, 2022 45.99 46.04 45.83 45.87 3,927,401 -0.31(-0.67%)
Sep 02, 2022 46.10 46.23 46.08 46.18 1,732,019 +0.25(+0.55%)
Sep 01, 2022 45.83 45.96 45.83 45.93 2,730,171 -0.12(-0.27%)
Aug 31, 2022 46.18 46.23 46.05 46.05 2,381,978 -0.22(-0.49%)
Aug 30, 2022 46.24 46.32 46.17 46.28 1,847,230 +0.04(+0.08%)
Aug 29, 2022 46.33 46.34 46.18 46.24 2,298,670 -0.24(-0.52%)
Aug 26, 2022 46.56 46.65 46.45 46.48 2,016,769 -0.23(-0.50%)
Aug 25, 2022 46.58 46.73 46.54 46.72 1,529,990 +0.29(+0.62%)
Aug 24, 2022 46.41 46.50 46.41 46.43 1,690,086 -0.19(-0.40%)
Aug 23, 2022 46.59 46.70 46.53 46.62 2,394,433 -0.13(-0.28%)
Aug 22, 2022 46.79 46.82 46.70 46.75 1,732,066 -0.19(-0.40%)
Aug 19, 2022 46.90 46.97 46.87 46.93 1,538,637 -0.32(-0.67%)
Aug 18, 2022 47.29 47.35 47.21 47.25 1,652,978 -0.10(-0.22%)
Aug 17, 2022 47.34 47.38 47.30 47.35 2,000,847 -0.28(-0.59%)
Aug 16, 2022 47.59 47.68 47.49 47.64 2,117,209 -0.20(-0.41%)
Aug 15, 2022 47.84 47.86 47.79 47.83 2,247,636 +0.22(+0.45%)
Aug 12, 2022 47.56 47.62 47.51 47.62 2,495,877 +0.10(+0.22%)
Aug 11, 2022 47.74 47.77 47.48 47.51 1,952,652 -0.22(-0.47%)
Aug 10, 2022 47.78 47.90 47.71 47.74 2,131,426 +0.01(+0.02%)
Aug 09, 2022 47.65 47.73 47.62 47.73 4,935,038 -0.02(-0.04%)
Aug 08, 2022 47.78 47.85 47.68 47.75 6,592,306 +0.04(+0.08%)
Aug 05, 2022 47.79 47.81 47.61 47.71 8,200,715 -0.36(-0.74%)
Aug 04, 2022 47.90 48.33 47.88 48.07 6,837,830 +0.25(+0.53%)
Aug 03, 2022 47.64 47.82 47.54 47.81 2,520,737 +0.07(+0.16%)
Aug 02, 2022 47.98 48.11 47.73 47.74 2,690,944 -0.26(-0.55%)
Aug 01, 2022 47.85 48.02 47.83 48.00 2,746,138 +0.22(+0.47%)
Jul 29, 2022 47.59 47.84 47.57 47.78 2,759,887 +0.11(+0.24%)
Jul 28, 2022 47.55 47.69 47.55 47.66 1,837,186 +0.40(+0.85%)
Jul 27, 2022 47.31 47.35 47.23 47.26 1,674,780 -0.02(-0.04%)
Jul 26, 2022 47.33 47.38 47.21 47.28 2,027,305 +0.08(+0.18%)
Jul 25, 2022 47.08 47.20 47.05 47.20 1,439,786 +0.05(+0.10%)
Jul 22, 2022 47.11 47.24 47.07 47.15 1,612,223 +0.39(+0.84%)
Jul 21, 2022 46.54 46.76 46.54 46.76 1,429,817 +0.09(+0.20%)
Jul 20, 2022 46.65 46.71 46.57 46.66 1,852,404 +0.02(+0.04%)
Jul 19, 2022 46.65 46.68 46.53 46.65 2,007,245 -0.03(-0.06%)
Jul 18, 2022 46.65 46.68 46.58 46.67 1,946,113 -0.20(-0.42%)
Jul 15, 2022 46.77 46.94 46.77 46.87 1,940,865 +0.08(+0.18%)
Jul 14, 2022 46.63 46.81 46.57 46.79 4,396,185 +0.08(+0.18%)
Jul 13, 2022 46.53 46.75 46.49 46.70 1,981,463 +0.05(+0.10%)
Jul 12, 2022 46.72 46.81 46.65 46.65 2,284,971 +0.16(+0.34%)
Jul 11, 2022 46.45 46.57 46.45 46.50 1,789,838 +0.13(+0.28%)
Jul 08, 2022 46.43 46.46 46.33 46.36 1,491,943 -0.04(-0.08%)
Jul 07, 2022 46.42 46.45 46.34 46.40 1,750,545 -0.12(-0.26%)
Jul 06, 2022 46.75 46.76 46.49 46.52 1,824,714 +0.01(+0.02%)
Jul 05, 2022 46.52 46.61 46.42 46.51 3,051,360 -0.07(-0.14%)
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.