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 29, 2014 41.17 41.19 41.19 41.19 1,689,025 -0.01(-0.02%)
Aug 28, 2014 41.22 41.23 41.18 41.20 250,724 +0.02(+0.04%)
Aug 27, 2014 41.16 41.19 41.10 41.18 176,598 +0.09(+0.23%)
Aug 26, 2014 41.10 41.10 41.05 41.09 426,991 +0.03(+0.08%)
Aug 25, 2014 41.03 41.07 41.01 41.06 166,669 +0.07(+0.17%)
Aug 22, 2014 40.98 40.99 40.91 40.99 160,683 +0.05(+0.12%)
Aug 21, 2014 40.94 40.95 40.90 40.94 212,072 +0.02(+0.04%)
Aug 20, 2014 40.94 40.94 40.89 40.92 400,039 +0.01(+0.02%)
Aug 19, 2014 40.93 40.95 40.90 40.92 798,082 +0.03(+0.08%)
Aug 18, 2014 40.91 40.91 40.91 40.88 206,585 +0.00(+0.00%)
Aug 15, 2014 40.95 40.95 40.83 40.88 486,527 -0.01(-0.02%)
Aug 14, 2014 40.88 40.91 40.85 40.89 200,333 +0.06(+0.14%)
Aug 13, 2014 40.81 40.86 40.78 40.84 202,684 +0.06(+0.15%)
Aug 12, 2014 40.78 40.80 40.77 40.77 219,592 +0.00(+0.00%)
Aug 11, 2014 40.78 40.78 40.73 40.77 248,690 -0.02(-0.04%)
Aug 08, 2014 40.80 40.81 40.75 40.79 210,567 +0.06(+0.14%)
Aug 07, 2014 40.72 40.74 40.67 40.73 168,969 +0.05(+0.12%)
Aug 06, 2014 40.69 40.73 40.63 40.69 313,442 +0.01(+0.02%)
Aug 05, 2014 40.69 40.69 40.63 40.68 292,535 -0.03(-0.08%)
Aug 04, 2014 40.75 40.75 40.68 40.71 365,987 +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.