Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.82 45.82 45.77 45.77 1,173,672 -0.08(-0.16%)
Oct 30, 2018 45.85 45.86 45.82 45.84 1,613,108 -0.06(-0.13%)
Oct 29, 2018 45.87 45.90 45.83 45.90 1,467,362 +0.00(+0.00%)
Oct 26, 2018 45.89 45.93 45.87 45.90 1,125,920 +0.09(+0.20%)
Oct 25, 2018 45.79 45.82 45.78 45.81 1,175,363 +0.05(+0.11%)
Oct 24, 2018 45.74 45.78 45.73 45.76 1,391,072 +0.07(+0.15%)
Oct 23, 2018 45.74 45.74 45.69 45.69 956,737 +0.03(+0.06%)
Oct 22, 2018 45.69 45.69 45.64 45.67 1,728,795 +0.01(+0.02%)
Oct 19, 2018 45.63 45.67 45.61 45.66 814,713 +0.01(+0.02%)
Oct 18, 2018 45.59 45.67 45.59 45.65 931,583 +0.02(+0.04%)
Oct 17, 2018 45.64 45.66 45.63 45.63 931,741 +0.03(+0.07%)
Oct 16, 2018 45.59 45.61 45.57 45.60 982,308 +0.06(+0.13%)
Oct 15, 2018 45.57 45.57 45.53 45.54 915,467 +0.02(+0.04%)
Oct 12, 2018 45.53 45.56 45.50 45.52 1,571,165 +0.03(+0.06%)
Oct 11, 2018 45.51 45.54 45.47 45.50 1,409,899 +0.06(+0.13%)
Oct 10, 2018 45.44 45.46 45.41 45.44 1,533,145 -0.02(-0.04%)
Oct 09, 2018 45.46 45.47 45.43 45.46 1,153,805 -0.01(-0.02%)
Oct 08, 2018 45.49 45.49 45.44 45.47 1,207,860 +0.03(+0.07%)
Oct 05, 2018 45.47 45.50 45.41 45.43 1,293,676 -0.08(-0.17%)
Oct 04, 2018 45.58 45.58 45.49 45.51 1,775,513 -0.08(-0.17%)
Oct 03, 2018 45.69 45.71 45.58 45.58 2,669,272 -0.13(-0.28%)
Oct 02, 2018 45.68 45.72 45.67 45.71 1,238,169 +0.06(+0.13%)
Oct 01, 2018 45.68 45.69 45.65 45.65 1,581,455 -0.08(-0.18%)
Sep 28, 2018 45.74 45.74 45.71 45.73 1,134,586 -0.03(-0.05%)
Sep 27, 2018 45.74 45.77 45.72 45.76 1,596,754 +0.01(+0.02%)
Sep 26, 2018 45.73 45.77 45.68 45.75 946,764 +0.08(+0.18%)
Sep 25, 2018 45.67 45.68 45.63 45.67 1,063,192 -0.03(-0.07%)
Sep 24, 2018 45.71 45.73 45.67 45.70 829,116 -0.08(-0.18%)
Sep 21, 2018 45.77 45.79 45.76 45.78 1,079,967 +0.01(+0.02%)
Sep 20, 2018 45.75 45.78 45.73 45.78 941,983 +0.01(+0.02%)
Sep 19, 2018 45.79 45.80 45.74 45.77 1,485,702 -0.04(-0.09%)
Sep 18, 2018 45.84 45.84 45.79 45.81 1,274,182 -0.01(-0.02%)
Sep 17, 2018 45.80 45.83 45.79 45.82 1,101,842 +0.02(+0.04%)
Sep 14, 2018 45.81 45.82 45.79 45.80 961,071 -0.02(-0.04%)
Sep 13, 2018 45.87 45.87 45.82 45.82 892,518 -0.04(-0.09%)
Sep 12, 2018 45.85 45.87 45.83 45.86 1,581,468 +0.02(+0.04%)
Sep 11, 2018 45.86 45.86 45.83 45.84 1,173,969 -0.03(-0.07%)
Sep 10, 2018 45.86 45.88 45.85 45.88 1,044,779 +0.01(+0.02%)
Sep 07, 2018 45.87 45.87 45.84 45.87 1,009,607 -0.02(-0.04%)
Sep 06, 2018 45.85 45.90 45.84 45.89 1,367,593 +0.04(+0.09%)
Sep 05, 2018 45.84 45.86 45.82 45.84 1,410,521 -0.01(-0.03%)
Sep 04, 2018 45.83 45.86 45.83 45.86 1,773,001 +0.01(+0.03%)
Aug 31, 2018 45.84 45.84 45.84 0 +0.02(+0.05%)
Aug 30, 2018 45.81 45.85 45.80 45.82 967,861 +0.03(+0.06%)
Aug 29, 2018 45.79 45.80 45.76 45.79 983,690 -0.03(-0.05%)
Aug 28, 2018 45.79 45.83 45.79 45.82 1,164,152 +0.00(+0.00%)
Aug 27, 2018 45.84 45.86 45.81 45.82 970,570 -0.04(-0.09%)
Aug 24, 2018 45.88 45.89 45.85 45.86 997,657 -0.07(-0.15%)
Aug 23, 2018 45.88 45.93 45.88 45.93 1,071,301 +0.03(+0.05%)
Aug 22, 2018 45.92 45.92 45.88 45.90 1,008,295 -0.01(-0.02%)
Aug 21, 2018 45.93 45.93 45.88 45.91 1,336,813 +0.02(+0.04%)
Aug 20, 2018 45.88 45.90 45.88 45.89 961,092 +0.03(+0.05%)
Aug 17, 2018 45.87 45.88 45.85 45.87 856,090 +0.00(+0.00%)
Aug 16, 2018 45.89 45.89 45.83 45.87 997,664 +0.03(+0.05%)
Aug 15, 2018 45.85 45.88 45.83 45.84 1,151,814 -0.02(-0.04%)
Aug 14, 2018 45.86 45.88 45.83 45.86 984,751 +0.01(+0.02%)
Aug 13, 2018 45.83 45.87 45.82 45.85 937,470 +0.00(+0.00%)
Aug 10, 2018 45.86 45.90 45.84 45.85 1,061,398 +0.04(+0.09%)
Aug 09, 2018 45.79 45.82 45.78 45.81 701,490 +0.05(+0.11%)
Aug 08, 2018 45.75 45.76 45.73 45.76 1,168,701 -0.01(-0.02%)
Aug 07, 2018 45.78 45.78 45.75 45.77 1,048,908 +0.02(+0.04%)
Aug 06, 2018 45.76 45.77 45.72 45.75 971,362 +0.03(+0.07%)
Aug 03, 2018 45.68 45.74 45.67 45.72 877,337 +0.08(+0.17%)
Aug 02, 2018 45.67 45.67 45.63 45.64 1,223,763 -0.06(-0.13%)
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.