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 (%)
Jul 31, 2018 46.24 46.26 46.21 46.26 873,835 +0.06(+0.13%)
Jul 30, 2018 46.16 46.21 46.15 46.21 3,166,738 -0.03(-0.07%)
Jul 27, 2018 46.28 46.29 46.23 46.24 843,025 +0.03(+0.07%)
Jul 26, 2018 46.27 46.20 46.21 1,463,643 -0.07(-0.15%)
Jul 25, 2018 46.32 46.33 46.26 46.27 1,119,758 +0.00(+0.00%)
Jul 24, 2018 46.25 46.29 46.25 46.27 813,176 +0.02(+0.05%)
Jul 23, 2018 46.30 46.30 46.24 46.25 1,075,677 -0.14(-0.30%)
Jul 20, 2018 46.43 46.45 46.37 46.39 693,501 -0.08(-0.18%)
Jul 19, 2018 46.44 46.48 46.43 46.48 668,446 +0.06(+0.13%)
Jul 18, 2018 46.43 46.46 46.41 46.42 1,362,648 -0.01(-0.02%)
Jul 17, 2018 46.43 46.45 46.41 46.43 1,269,801 +0.03(+0.07%)
Jul 16, 2018 46.37 46.40 46.33 46.39 1,350,208 -0.02(-0.04%)
Jul 13, 2018 46.42 46.43 46.38 46.41 1,103,048 +0.02(+0.04%)
Jul 12, 2018 46.37 46.39 46.34 46.39 873,364 +0.03(+0.07%)
Jul 11, 2018 46.34 46.37 46.32 46.36 1,410,762 +0.03(+0.07%)
Jul 10, 2018 46.32 46.34 46.31 46.32 1,221,830 -0.03(-0.05%)
Jul 09, 2018 46.32 46.36 46.31 46.35 848,790 +0.03(+0.07%)
Jul 06, 2018 46.34 46.35 46.32 46.32 734,507 +0.00(+0.00%)
Jul 05, 2018 46.27 46.33 46.26 46.32 1,001,624 +0.06(+0.13%)
Jul 03, 2018 46.26 46.26 46.26 0 +0.01(+0.02%)
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.