Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.19 45.27 45.07 45.15 4,534,429 +0.14(+0.32%)
Sep 29, 2022 45.04 45.10 44.95 45.01 2,576,619 -0.26(-0.56%)
Sep 28, 2022 45.10 45.30 45.04 45.27 2,770,513 +0.50(+1.12%)
Sep 27, 2022 44.99 45.05 44.76 44.77 3,489,894 -0.20(-0.44%)
Sep 26, 2022 45.27 45.30 44.96 44.97 3,127,046 -0.50(-1.10%)
Sep 23, 2022 45.63 45.65 45.45 45.47 2,604,413 -0.23(-0.50%)
Sep 22, 2022 45.75 45.77 45.63 45.69 1,953,148 -0.19(-0.41%)
Sep 21, 2022 45.86 45.97 45.76 45.88 1,704,366 +0.08(+0.17%)
Sep 20, 2022 45.80 45.87 45.76 45.81 1,800,503 -0.28(-0.62%)
Sep 19, 2022 46.06 46.14 46.06 46.09 1,578,796 -0.09(-0.18%)
Sep 16, 2022 46.08 46.20 46.08 46.18 2,547,041 +0.01(+0.02%)
Sep 15, 2022 46.21 46.26 46.13 46.17 1,780,216 -0.10(-0.22%)
Sep 14, 2022 46.19 46.32 46.17 46.27 1,833,118 +0.09(+0.18%)
Sep 13, 2022 46.19 46.22 46.15 46.19 1,679,668 -0.10(-0.22%)
Sep 12, 2022 46.32 46.37 46.24 46.29 1,797,131 +0.21(+0.45%)
Sep 09, 2022 46.16 46.24 46.08 46.08 2,673,057 -0.07(-0.14%)
Sep 08, 2022 46.29 46.38 46.13 46.15 1,910,876 -0.34(-0.73%)
Sep 07, 2022 46.45 46.52 46.41 46.49 2,358,371 +0.17(+0.37%)
Sep 06, 2022 46.43 46.49 46.28 46.32 3,889,693 -0.31(-0.67%)
Sep 02, 2022 46.55 46.68 46.53 46.63 1,715,389 +0.26(+0.55%)
Sep 01, 2022 46.27 46.40 46.27 46.38 2,703,958 -0.12(-0.27%)
Aug 31, 2022 46.63 46.67 46.50 46.50 2,359,127 -0.23(-0.49%)
Aug 30, 2022 46.69 46.77 46.61 46.73 1,829,508 +0.04(+0.08%)
Aug 29, 2022 46.78 46.79 46.63 46.69 2,276,618 -0.25(-0.52%)
Aug 26, 2022 47.01 47.10 46.90 46.93 1,997,422 -0.24(-0.50%)
Aug 25, 2022 47.03 47.18 46.99 47.17 1,515,312 +0.29(+0.63%)
Aug 24, 2022 46.86 46.95 46.86 46.88 1,673,872 -0.19(-0.40%)
Aug 23, 2022 47.04 47.15 46.98 47.07 2,371,462 -0.13(-0.28%)
Aug 22, 2022 47.25 47.27 47.15 47.20 1,715,450 -0.19(-0.40%)
Aug 19, 2022 47.35 47.43 47.32 47.39 1,523,876 -0.32(-0.67%)
Aug 18, 2022 47.75 47.81 47.67 47.71 1,637,121 -0.10(-0.22%)
Aug 17, 2022 47.79 47.84 47.76 47.81 1,981,652 -0.28(-0.59%)
Aug 16, 2022 48.05 48.14 47.95 48.10 2,096,898 -0.20(-0.41%)
Aug 15, 2022 48.30 48.32 48.25 48.30 2,226,074 +0.22(+0.45%)
Aug 12, 2022 48.02 48.08 47.97 48.08 2,471,933 +0.10(+0.22%)
Aug 11, 2022 48.20 48.23 47.94 47.97 1,933,919 -0.23(-0.47%)
Aug 10, 2022 48.24 48.36 48.17 48.20 2,110,979 +0.01(+0.02%)
Aug 09, 2022 48.12 48.19 48.08 48.19 4,887,694 -0.02(-0.04%)
Aug 08, 2022 48.24 48.31 48.14 48.21 6,529,063 +0.04(+0.08%)
Aug 05, 2022 48.25 48.28 48.07 48.17 8,122,042 -0.36(-0.74%)
Aug 04, 2022 48.36 48.80 48.34 48.53 6,772,231 +0.26(+0.53%)
Aug 03, 2022 48.11 48.28 48.00 48.28 2,496,555 +0.08(+0.16%)
Aug 02, 2022 48.45 48.57 48.19 48.20 2,665,128 -0.26(-0.55%)
Aug 01, 2022 48.31 48.48 48.30 48.47 2,719,793 +0.23(+0.47%)
Jul 29, 2022 48.05 48.31 48.03 48.24 2,733,400 +0.11(+0.24%)
Jul 28, 2022 48.01 48.15 48.01 48.13 1,819,555 +0.41(+0.85%)
Jul 27, 2022 47.77 47.81 47.68 47.72 1,658,707 -0.02(-0.04%)
Jul 26, 2022 47.79 47.84 47.66 47.74 2,007,849 +0.09(+0.18%)
Jul 25, 2022 47.53 47.65 47.50 47.65 1,425,969 +0.05(+0.10%)
Jul 22, 2022 47.57 47.70 47.53 47.61 1,596,750 +0.40(+0.84%)
Jul 21, 2022 46.99 47.21 46.99 47.21 1,416,095 +0.09(+0.20%)
Jul 20, 2022 47.11 47.16 47.02 47.12 1,834,627 +0.02(+0.04%)
Jul 19, 2022 47.10 47.13 46.98 47.10 1,987,981 -0.03(-0.06%)
Jul 18, 2022 47.11 47.13 47.04 47.13 1,927,437 -0.20(-0.42%)
Jul 15, 2022 47.22 47.39 47.22 47.32 1,922,239 +0.09(+0.18%)
Jul 14, 2022 47.08 47.27 47.02 47.24 4,353,995 +0.09(+0.18%)
Jul 13, 2022 46.98 47.21 46.94 47.15 1,962,447 +0.05(+0.10%)
Jul 12, 2022 47.17 47.26 47.11 47.11 2,263,042 +0.16(+0.34%)
Jul 11, 2022 46.90 47.02 46.90 46.95 1,772,661 +0.13(+0.28%)
Jul 08, 2022 46.88 46.91 46.78 46.81 1,477,624 -0.04(-0.08%)
Jul 07, 2022 46.87 46.90 46.79 46.85 1,733,745 -0.12(-0.26%)
Jul 06, 2022 47.20 47.21 46.94 46.97 1,807,203 +0.01(+0.02%)
Jul 05, 2022 46.97 47.06 46.87 46.97 3,022,076 -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.