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 (%)
Mar 31, 2014 39.21 39.28 39.18 39.27 165,315 +0.01(+0.02%)
Mar 28, 2014 39.29 39.30 39.20 39.26 124,349 -0.04(-0.10%)
Mar 27, 2014 39.29 39.30 39.26 39.30 119,836 +0.04(+0.10%)
Mar 26, 2014 39.25 39.27 39.17 39.26 211,556 +0.04(+0.10%)
Mar 25, 2014 39.25 39.25 39.15 39.22 112,416 +0.01(+0.02%)
Mar 24, 2014 39.15 39.22 39.14 39.21 116,733 +0.03(+0.08%)
Mar 21, 2014 39.15 39.19 39.09 39.18 126,975 +0.06(+0.16%)
Mar 20, 2014 39.10 39.14 39.05 39.12 91,185 -0.02(-0.04%)
Mar 19, 2014 39.24 39.24 39.08 39.14 179,196 -0.10(-0.26%)
Mar 18, 2014 39.21 39.24 39.18 39.24 147,128 +0.02(+0.04%)
Mar 17, 2014 39.23 39.24 39.19 39.22 172,701 +0.00(+0.00%)
Mar 14, 2014 39.30 39.30 39.19 39.22 87,421 +0.02(+0.04%)
Mar 13, 2014 39.17 39.24 39.14 39.21 187,675 +0.02(+0.04%)
Mar 12, 2014 39.17 39.21 39.14 39.19 98,879 +0.05(+0.14%)
Mar 11, 2014 39.10 39.16 39.07 39.14 299,479 +0.02(+0.04%)
Mar 10, 2014 39.11 39.14 39.07 39.12 99,580 +0.02(+0.06%)
Mar 07, 2014 39.07 39.14 39.04 39.10 126,298 -0.04(-0.10%)
Mar 06, 2014 39.16 39.16 39.07 39.14 143,927 -0.05(-0.12%)
Mar 05, 2014 39.19 39.21 39.15 39.18 110,507 +0.01(+0.02%)
Mar 04, 2014 39.23 39.23 39.15 39.17 128,132 -0.08(-0.20%)
Mar 03, 2014 39.21 39.26 39.13 39.25 137,623 +0.11(+0.28%)
Feb 28, 2014 39.17 39.17 39.08 39.14 172,840 -0.05(-0.12%)
Feb 27, 2014 39.18 39.20 39.10 39.19 133,528 +0.09(+0.22%)
Feb 26, 2014 39.09 39.10 39.04 39.10 133,399 +0.05(+0.14%)
Feb 25, 2014 39.02 39.06 38.98 39.05 104,314 +0.09(+0.22%)
Feb 24, 2014 38.97 38.97 38.91 38.97 134,478 +0.01(+0.02%)
Feb 21, 2014 38.88 38.97 38.88 38.96 107,147 +0.13(+0.34%)
Feb 20, 2014 38.97 38.97 38.80 38.83 443,135 -0.17(-0.44%)
Feb 19, 2014 39.07 39.07 38.99 39.00 173,523 +0.00(+0.00%)
Feb 18, 2014 38.93 39.00 38.93 39.00 154,262 +0.05(+0.12%)
Feb 14, 2014 38.95 38.95 38.95 38.95 119,617 -0.05(-0.12%)
Feb 13, 2014 38.96 39.01 38.88 39.00 169,580 +0.11(+0.28%)
Feb 12, 2014 38.93 38.95 38.84 38.89 198,241 -0.06(-0.16%)
Feb 11, 2014 38.90 38.97 38.90 38.95 139,543 +0.02(+0.06%)
Feb 10, 2014 39.00 39.00 38.91 38.93 164,238 -0.05(-0.14%)
Feb 07, 2014 38.95 39.01 38.91 38.98 166,254 +0.06(+0.16%)
Feb 06, 2014 38.98 38.98 38.88 38.92 127,379 -0.05(-0.14%)
Feb 05, 2014 39.00 39.02 38.94 38.97 87,334 +0.00(+0.00%)
Feb 04, 2014 39.00 39.00 38.94 38.97 197,323 -0.04(-0.10%)
Feb 03, 2014 39.04 39.04 38.91 39.01 180,575 +0.05(+0.14%)
Jan 31, 2014 38.96 38.99 38.91 38.96 110,603 +0.05(+0.14%)
Jan 30, 2014 38.91 38.94 38.85 38.90 111,192 +0.03(+0.08%)
Jan 29, 2014 38.87 38.91 38.82 38.87 170,475 +0.04(+0.10%)
Jan 28, 2014 38.80 38.84 38.75 38.83 116,301 +0.03(+0.08%)
Jan 27, 2014 38.82 38.82 38.73 38.80 189,120 -0.06(-0.16%)
Jan 24, 2014 38.79 38.90 38.79 38.87 250,705 +0.08(+0.20%)
Jan 23, 2014 38.78 38.80 38.73 38.79 145,039 +0.09(+0.24%)
Jan 22, 2014 38.76 38.76 38.70 38.70 285,287 -0.06(-0.16%)
Jan 21, 2014 38.77 38.78 38.72 38.76 145,300 +0.01(+0.02%)
Jan 17, 2014 38.74 38.75 38.75 38.75 137,585 +0.03(+0.08%)
Jan 16, 2014 38.69 38.74 38.66 38.72 139,942 +0.10(+0.26%)
Jan 15, 2014 38.63 38.68 38.59 38.62 141,128 -0.02(-0.04%)
Jan 14, 2014 38.69 38.69 38.63 38.63 174,917 -0.02(-0.04%)
Jan 13, 2014 38.66 38.69 38.59 38.65 134,009 +0.03(+0.08%)
Jan 10, 2014 38.60 38.62 38.53 38.62 94,498 +0.10(+0.26%)
Jan 09, 2014 38.53 38.56 38.46 38.52 199,708 +0.03(+0.08%)
Jan 08, 2014 38.56 38.59 38.46 38.49 180,564 -0.09(-0.24%)
Jan 07, 2014 38.57 38.58 38.52 38.58 191,670 +0.09(+0.24%)
Jan 06, 2014 38.46 38.52 38.42 38.49 173,447 +0.09(+0.24%)
Jan 03, 2014 38.47 38.48 38.36 38.39 106,417 -0.03(-0.08%)
Jan 02, 2014 38.45 38.46 38.38 38.42 159,711 +0.02(+0.04%)
Dec 31, 2013 38.42 38.41 38.41 38.41 120,532 +0.02(+0.04%)
Dec 30, 2013 38.46 38.46 38.34 38.39 158,400 +0.02(+0.06%)
Dec 27, 2013 38.42 38.43 38.34 38.37 143,816 -0.11(-0.28%)
Dec 26, 2013 38.44 38.48 38.41 38.48 133,522 +0.00(+0.00%)
Dec 24, 2013 38.49 38.49 38.41 38.48 71,434 +0.01(+0.02%)
Dec 23, 2013 38.49 38.52 38.39 38.47 309,151 +0.03(+0.07%)
Dec 20, 2013 38.43 38.51 38.43 38.45 111,767 +0.00(+0.00%)
Dec 19, 2013 38.48 38.50 38.43 38.45 287,283 -0.08(-0.20%)
Dec 18, 2013 38.54 38.56 38.45 38.52 810,362 +0.00(+0.00%)
Dec 17, 2013 38.55 38.58 38.50 38.52 125,402 -0.01(-0.02%)
Dec 16, 2013 38.55 38.57 38.52 38.53 244,843 -0.01(-0.02%)
Dec 13, 2013 38.52 38.55 38.51 38.54 89,710 +0.03(+0.08%)
Dec 12, 2013 38.52 38.53 38.45 38.51 303,797 -0.02(-0.06%)
Dec 11, 2013 38.55 38.56 38.49 38.53 129,063 +0.02(+0.04%)
Dec 10, 2013 38.51 38.55 38.48 38.52 103,774 +0.03(+0.08%)
Dec 09, 2013 38.52 38.52 38.47 38.48 239,091 +0.02(+0.06%)
Dec 06, 2013 38.46 38.48 38.42 38.46 0 +0.04(+0.10%)
Dec 05, 2013 38.41 38.46 38.40 38.42 0 -0.06(-0.16%)
Dec 04, 2013 38.53 38.54 38.45 38.48 0 -0.12(-0.30%)
Dec 03, 2013 38.61 38.62 38.56 38.60 0 +0.05(+0.12%)
Dec 02, 2013 38.63 38.63 38.51 38.55 0 -0.07(-0.18%)
Nov 29, 2013 38.65 38.65 38.58 38.62 0 +0.02(+0.06%)
Nov 27, 2013 38.64 38.64 38.56 38.60 0 -0.04(-0.10%)
Nov 26, 2013 38.61 38.65 38.58 38.64 0 +0.05(+0.14%)
Nov 25, 2013 38.57 38.62 38.55 38.58 0 +0.05(+0.14%)
Nov 22, 2013 38.55 38.57 38.49 38.53 0 +0.01(+0.02%)
Nov 21, 2013 38.48 38.57 38.46 38.52 0 -0.02(-0.04%)
Nov 20, 2013 38.56 38.63 38.52 38.54 0 -0.03(-0.08%)
Nov 19, 2013 38.61 38.61 38.53 38.57 0 -0.04(-0.10%)
Nov 18, 2013 38.61 38.62 38.54 38.61 0 +0.02(+0.04%)
Nov 15, 2013 38.60 38.61 38.53 38.59 0 +0.01(+0.02%)
Nov 14, 2013 38.59 38.61 38.49 38.58 0 +0.03(+0.08%)
Nov 12, 2013 38.55 38.56 38.48 38.55 0 +0.00(+0.00%)
Nov 11, 2013 38.50 38.62 38.50 38.55 0 +0.02(+0.06%)
Nov 08, 2013 38.63 38.63 38.46 38.53 0 -0.05(-0.12%)
Nov 07, 2013 38.60 38.65 38.53 38.58 0 +0.05(+0.12%)
Nov 06, 2013 38.55 38.60 38.45 38.53 0 -0.04(-0.10%)
Nov 05, 2013 38.55 38.59 38.52 38.57 0 -0.08(-0.20%)
Nov 04, 2013 38.62 38.67 38.61 38.65 0 -0.02(-0.06%)
Nov 01, 2013 38.67 38.68 38.61 38.67 0 +0.04(+0.11%)
Oct 31, 2013 38.69 38.69 38.48 38.63 0 +0.01(+0.02%)
Oct 30, 2013 38.64 38.69 38.53 38.62 0 +0.03(+0.08%)
Oct 29, 2013 38.57 38.59 38.49 38.59 0 +0.05(+0.14%)
Oct 28, 2013 38.59 38.59 38.48 38.54 0 -0.02(-0.04%)
Oct 25, 2013 38.56 38.56 38.49 38.55 0 +0.02(+0.04%)
Oct 24, 2013 38.49 38.56 38.44 38.54 0 +0.03(+0.08%)
Oct 23, 2013 38.50 38.54 38.37 38.50 0 +0.02(+0.04%)
Oct 22, 2013 38.47 38.50 38.32 38.49 0 +0.14(+0.36%)
Oct 21, 2013 38.42 38.42 38.25 38.35 0 -0.03(-0.08%)
Oct 18, 2013 38.39 38.39 38.25 38.38 116,339 +0.05(+0.14%)
Oct 17, 2013 38.44 38.44 38.21 38.33 0 -0.01(-0.02%)
Oct 16, 2013 38.35 38.35 38.06 38.33 0 +0.16(+0.42%)
Oct 15, 2013 38.34 38.34 38.17 38.17 0 -0.06(-0.15%)
Oct 14, 2013 38.37 38.37 38.17 38.23 0 +0.08(+0.21%)
Oct 11, 2013 38.26 38.31 38.12 38.15 0 -0.15(-0.38%)
Oct 10, 2013 38.33 38.33 38.21 38.30 0 +0.00(+0.00%)
Oct 09, 2013 38.37 38.37 38.06 38.30 0 +0.00(+0.00%)
Oct 08, 2013 38.03 38.31 38.02 38.30 0 -0.06(-0.16%)
Oct 07, 2013 38.43 38.44 38.22 38.36 0 +0.07(+0.18%)
Oct 04, 2013 38.34 38.34 38.20 38.29 0 -0.02(-0.04%)
Oct 03, 2013 38.24 38.34 38.24 38.30 0 -0.06(-0.16%)
Oct 02, 2013 38.34 38.41 38.26 38.37 0 +0.08(+0.20%)
Oct 01, 2013 38.27 38.30 38.17 38.29 0 -0.00(-0.00%)
Sep 27, 2013 38.30 38.32 38.13 38.29 0 +0.05(+0.14%)
Sep 26, 2013 38.27 38.27 38.17 38.24 0 -0.04(-0.10%)
Sep 25, 2013 38.20 38.27 38.17 38.27 0 +0.02(+0.06%)
Sep 24, 2013 38.25 38.29 38.12 38.25 0 +0.03(+0.08%)
Sep 23, 2013 38.16 38.22 38.09 38.22 0 +0.15(+0.40%)
Sep 20, 2013 37.94 38.09 37.76 38.07 0 -0.09(-0.24%)
Sep 19, 2013 38.27 38.27 38.10 38.16 0 -0.05(-0.12%)
Sep 18, 2013 37.95 38.27 37.70 38.20 0 +0.29(+0.77%)
Sep 17, 2013 37.96 37.96 37.84 37.91 0 +0.02(+0.04%)
Sep 16, 2013 37.85 38.00 37.78 37.90 0 +0.05(+0.12%)
Sep 13, 2013 37.67 37.87 37.64 37.85 0 -0.01(-0.02%)
Sep 12, 2013 37.68 37.93 37.68 37.86 0 +0.05(+0.14%)
Sep 11, 2013 37.80 37.81 37.66 37.80 0 +0.11(+0.29%)
Sep 10, 2013 37.99 37.99 37.36 37.70 0 -0.09(-0.24%)
Sep 09, 2013 37.87 37.87 37.64 37.79 0 -0.04(-0.10%)
Sep 06, 2013 37.73 37.87 37.72 37.83 0 +0.21(+0.55%)
Sep 05, 2013 37.83 37.83 37.60 37.62 0 -0.32(-0.83%)
Sep 04, 2013 38.00 38.00 37.89 37.94 0 +0.18(+0.49%)
Sep 03, 2013 37.97 37.97 37.72 37.75 0 -0.20(-0.53%)
Aug 30, 2013 38.00 38.01 37.82 37.95 0 +0.06(+0.16%)
Aug 29, 2013 37.78 38.01 37.78 37.89 0 +0.12(+0.31%)
Aug 28, 2013 37.83 37.96 37.77 37.77 0 -0.02(-0.06%)
Aug 27, 2013 37.74 38.00 37.74 37.80 0 +0.05(+0.14%)
Aug 26, 2013 37.81 37.81 37.67 37.74 0 -0.01(-0.02%)
Aug 23, 2013 37.81 37.81 37.64 37.75 0 -0.02(-0.04%)
Aug 22, 2013 37.87 37.95 37.64 37.77 0 -0.07(-0.18%)
Aug 21, 2013 37.94 37.94 37.76 37.84 0 -0.10(-0.26%)
Aug 20, 2013 37.80 38.01 37.74 37.94 0 +0.12(+0.33%)
Aug 19, 2013 38.01 38.01 37.74 37.81 0 -0.15(-0.39%)
Aug 16, 2013 37.94 38.00 37.78 37.96 0 -0.02(-0.04%)
Aug 15, 2013 37.98 37.99 37.81 37.97 71,266 -0.07(-0.18%)
Aug 14, 2013 38.07 38.10 37.84 38.04 0 -0.03(-0.08%)
Aug 13, 2013 38.10 38.16 37.97 38.07 73,513 -0.12(-0.30%)
Aug 12, 2013 38.21 38.21 38.10 38.19 61,718 +0.01(+0.02%)
Aug 09, 2013 37.98 38.19 37.98 38.18 55,993 +0.05(+0.12%)
Aug 08, 2013 38.17 38.17 38.08 38.14 59,502 +0.02(+0.04%)
Aug 07, 2013 38.17 38.19 38.04 38.12 85,119 +0.01(+0.02%)
Aug 06, 2013 38.16 38.16 38.06 38.11 111,885 -0.02(-0.04%)
Aug 05, 2013 38.19 38.19 38.08 38.13 92,864 -0.06(-0.16%)
Aug 02, 2013 38.15 38.19 38.04 38.19 74,160 +0.15(+0.38%)
Aug 01, 2013 38.23 38.23 38.01 38.04 85,210 -0.03(-0.08%)
Jul 31, 2013 38.19 38.20 37.93 38.07 0 -0.08(-0.22%)
Jul 30, 2013 38.16 38.18 38.04 38.16 0 -0.02(-0.04%)
Jul 29, 2013 38.23 38.23 38.08 38.17 0 -0.06(-0.16%)
Jul 26, 2013 38.08 38.24 37.96 38.24 0 +0.11(+0.28%)
Jul 25, 2013 38.19 38.19 37.93 38.13 0 -0.05(-0.12%)
Jul 24, 2013 38.23 38.23 38.08 38.17 0 -0.09(-0.24%)
Jul 23, 2013 38.28 38.30 38.09 38.27 0 +0.07(+0.19%)
Jul 22, 2013 38.24 38.27 38.12 38.20 0 +0.11(+0.29%)
Jul 19, 2013 38.24 38.25 38.06 38.08 0 -0.14(-0.36%)
Jul 18, 2013 38.25 38.27 38.08 38.22 0 -0.00(-0.00%)
Jul 17, 2013 38.24 38.25 38.19 38.22 281,653 +0.02(+0.05%)
Jul 16, 2013 38.24 38.28 38.10 38.20 0 +0.08(+0.21%)
Jul 15, 2013 38.22 38.30 38.08 38.12 0 -0.02(-0.04%)
Jul 12, 2013 38.20 38.24 38.11 38.14 0 -0.04(-0.10%)
Jul 11, 2013 38.24 38.27 38.10 38.17 0 +0.05(+0.14%)
Jul 10, 2013 38.31 38.31 38.07 38.12 0 +0.02(+0.04%)
Jul 09, 2013 38.18 38.18 38.04 38.10 0 +0.03(+0.08%)
Jul 08, 2013 38.15 38.15 38.04 38.07 0 +0.12(+0.30%)
Jul 05, 2013 38.02 38.02 37.75 37.96 0 -0.18(-0.48%)
Jul 03, 2013 38.17 38.18 38.01 38.14 0 +0.12(+0.32%)
Jul 02, 2013 37.94 38.09 37.94 38.02 0 -0.03(-0.08%)
Jul 01, 2013 38.10 38.10 38.04 38.05 0 +0.04(+0.10%)
Jun 28, 2013 38.04 38.04 37.93 38.01 3,175,614 +0.05(+0.13%)
Jun 26, 2013 38.05 38.10 37.95 37.96 0 -0.02(-0.05%)
Jun 25, 2013 38.15 38.15 37.96 37.98 0 -0.12(-0.32%)
Jun 24, 2013 38.07 38.12 37.89 38.10 0 -0.02(-0.04%)
Jun 21, 2013 38.47 38.47 38.01 38.12 283,210 -0.08(-0.20%)
Jun 20, 2013 38.24 38.24 38.04 38.20 0 -0.12(-0.32%)
Jun 19, 2013 38.55 38.55 38.24 38.32 0 -0.09(-0.24%)
Jun 18, 2013 38.51 38.51 38.34 38.41 0 -0.06(-0.16%)
Jun 17, 2013 38.54 38.54 38.39 38.47 0 +0.03(+0.08%)
Jun 14, 2013 38.57 38.57 38.44 38.44 129,764 +0.09(+0.24%)
Jun 13, 2013 38.47 38.50 38.35 38.35 136,895 -0.13(-0.34%)
Jun 12, 2013 38.47 38.62 38.38 38.48 254,965 +0.15(+0.40%)
Jun 11, 2013 38.54 38.54 38.31 38.33 66,007 -0.00(-0.01%)
Jun 10, 2013 38.67 38.67 38.31 38.33 0 -0.28(-0.72%)
Jun 07, 2013 38.72 38.72 38.61 38.61 0 -0.08(-0.21%)
Jun 06, 2013 38.73 38.74 38.67 38.69 0 -0.05(-0.14%)
Jun 05, 2013 38.77 38.77 38.70 38.74 0 +0.05(+0.12%)
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.