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 (%)
Aug 30, 2013 38.37 38.38 38.19 38.32 0 +0.06(+0.16%)
Aug 29, 2013 38.15 38.38 38.15 38.26 0 +0.12(+0.31%)
Aug 28, 2013 38.20 38.33 38.14 38.14 0 -0.02(-0.06%)
Aug 27, 2013 38.10 38.37 38.10 38.17 0 +0.05(+0.14%)
Aug 26, 2013 38.18 38.18 38.03 38.11 0 -0.01(-0.02%)
Aug 23, 2013 38.18 38.18 38.00 38.12 0 -0.02(-0.04%)
Aug 22, 2013 38.24 38.32 38.00 38.14 0 -0.07(-0.18%)
Aug 21, 2013 38.31 38.31 38.13 38.21 0 -0.10(-0.26%)
Aug 20, 2013 38.17 38.38 38.11 38.31 0 +0.12(+0.33%)
Aug 19, 2013 38.38 38.38 38.11 38.18 0 -0.15(-0.39%)
Aug 16, 2013 38.31 38.37 38.15 38.33 0 -0.02(-0.04%)
Aug 15, 2013 38.35 38.36 38.18 38.35 70,577 -0.07(-0.18%)
Aug 14, 2013 38.45 38.47 38.21 38.42 0 -0.03(-0.08%)
Aug 13, 2013 38.48 38.53 38.35 38.45 72,801 -0.12(-0.30%)
Aug 12, 2013 38.59 38.59 38.48 38.56 61,121 +0.01(+0.02%)
Aug 09, 2013 38.35 38.56 38.35 38.55 55,452 +0.05(+0.12%)
Aug 08, 2013 38.54 38.54 38.45 38.51 58,926 +0.02(+0.04%)
Aug 07, 2013 38.55 38.56 38.42 38.49 84,295 +0.01(+0.02%)
Aug 06, 2013 38.53 38.53 38.43 38.49 110,802 -0.02(-0.04%)
Aug 05, 2013 38.56 38.56 38.45 38.50 91,966 -0.06(-0.16%)
Aug 02, 2013 38.52 38.56 38.42 38.56 73,442 +0.15(+0.38%)
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.