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 (%)
Dec 31, 2013 38.80 38.78 38.78 38.78 119,366 +0.02(+0.04%)
Dec 30, 2013 38.84 38.84 38.71 38.77 156,867 +0.02(+0.06%)
Dec 27, 2013 38.79 38.81 38.71 38.75 142,424 -0.11(-0.28%)
Dec 26, 2013 38.82 38.85 38.78 38.85 132,230 +0.00(+0.00%)
Dec 24, 2013 38.86 38.86 38.78 38.85 70,743 +0.01(+0.02%)
Dec 23, 2013 38.87 38.90 38.77 38.85 306,159 +0.03(+0.07%)
Dec 20, 2013 38.81 38.88 38.81 38.82 110,685 +0.00(+0.00%)
Dec 19, 2013 38.85 38.88 38.81 38.82 284,501 -0.08(-0.20%)
Dec 18, 2013 38.91 38.94 38.82 38.90 802,516 +0.00(+0.00%)
Dec 17, 2013 38.92 38.95 38.88 38.90 124,188 -0.01(-0.02%)
Dec 16, 2013 38.93 38.95 38.89 38.91 242,472 -0.01(-0.02%)
Dec 13, 2013 38.90 38.92 38.88 38.91 88,842 +0.03(+0.08%)
Dec 12, 2013 38.89 38.91 38.83 38.88 300,855 -0.02(-0.06%)
Dec 11, 2013 38.92 38.94 38.87 38.91 127,814 +0.02(+0.04%)
Dec 10, 2013 38.88 38.92 38.85 38.89 102,769 +0.03(+0.08%)
Dec 09, 2013 38.89 38.89 38.84 38.86 236,776 +0.02(+0.06%)
Dec 06, 2013 38.84 38.85 38.79 38.84 0 +0.04(+0.10%)
Dec 05, 2013 38.78 38.84 38.77 38.80 0 -0.06(-0.16%)
Dec 04, 2013 38.91 38.91 38.82 38.86 0 -0.12(-0.30%)
Dec 03, 2013 38.99 38.99 38.94 38.98 0 +0.05(+0.12%)
Dec 02, 2013 39.01 39.01 38.89 38.93 0 -0.07(-0.18%)
Nov 29, 2013 39.02 39.02 38.96 39.00 0 +0.02(+0.06%)
Nov 27, 2013 39.02 39.02 38.94 38.98 0 -0.04(-0.10%)
Nov 26, 2013 38.99 39.02 38.96 39.02 0 +0.05(+0.14%)
Nov 25, 2013 38.95 38.99 38.92 38.96 0 +0.05(+0.14%)
Nov 22, 2013 38.92 38.95 38.87 38.91 0 +0.01(+0.02%)
Nov 21, 2013 38.86 38.95 38.84 38.90 0 -0.02(-0.04%)
Nov 20, 2013 38.94 39.01 38.89 38.91 0 -0.03(-0.08%)
Nov 19, 2013 38.99 38.99 38.91 38.95 0 -0.04(-0.10%)
Nov 18, 2013 38.99 39.00 38.91 38.99 0 +0.02(+0.04%)
Nov 15, 2013 38.98 38.99 38.91 38.97 0 +0.01(+0.02%)
Nov 14, 2013 38.97 38.99 38.87 38.96 0 +0.03(+0.08%)
Nov 12, 2013 38.93 38.94 38.86 38.93 0 +0.00(+0.00%)
Nov 11, 2013 38.88 38.99 38.88 38.93 0 +0.02(+0.06%)
Nov 08, 2013 39.01 39.01 38.84 38.91 0 -0.05(-0.12%)
Nov 07, 2013 38.98 39.03 38.91 38.95 0 +0.05(+0.12%)
Nov 06, 2013 38.92 38.98 38.83 38.91 0 -0.04(-0.10%)
Nov 05, 2013 38.93 38.97 38.89 38.95 0 -0.08(-0.20%)
Nov 04, 2013 39.00 39.05 38.99 39.02 0 -0.02(-0.06%)
Nov 01, 2013 39.05 39.06 38.99 39.05 0 +0.04(+0.11%)
Oct 31, 2013 39.07 39.07 38.86 39.01 0 +0.01(+0.02%)
Oct 30, 2013 39.02 39.07 38.90 39.00 0 +0.03(+0.08%)
Oct 29, 2013 38.95 38.97 38.87 38.97 0 +0.05(+0.14%)
Oct 28, 2013 38.97 38.97 38.86 38.91 0 -0.02(-0.04%)
Oct 25, 2013 38.94 38.94 38.87 38.93 0 +0.02(+0.04%)
Oct 24, 2013 38.87 38.94 38.82 38.91 0 +0.03(+0.08%)
Oct 23, 2013 38.88 38.91 38.75 38.88 0 +0.02(+0.04%)
Oct 22, 2013 38.85 38.88 38.69 38.87 0 +0.14(+0.36%)
Oct 21, 2013 38.80 38.80 38.62 38.73 0 -0.03(-0.08%)
Oct 18, 2013 38.76 38.76 38.62 38.76 115,212 +0.05(+0.14%)
Oct 17, 2013 38.82 38.82 38.59 38.70 0 -0.01(-0.02%)
Oct 16, 2013 38.73 38.73 38.44 38.71 0 +0.16(+0.42%)
Oct 15, 2013 38.72 38.72 38.55 38.55 0 -0.06(-0.15%)
Oct 14, 2013 38.75 38.75 38.55 38.60 0 +0.08(+0.21%)
Oct 11, 2013 38.63 38.69 38.49 38.52 0 -0.15(-0.38%)
Oct 10, 2013 38.70 38.70 38.58 38.67 0 +0.00(+0.00%)
Oct 09, 2013 38.75 38.75 38.43 38.67 0 +0.00(+0.00%)
Oct 08, 2013 38.40 38.69 38.39 38.67 0 -0.06(-0.16%)
Oct 07, 2013 38.80 38.81 38.59 38.73 0 +0.07(+0.18%)
Oct 04, 2013 38.72 38.72 38.58 38.66 0 -0.02(-0.04%)
Oct 03, 2013 38.62 38.72 38.61 38.68 0 -0.06(-0.16%)
Oct 02, 2013 38.72 38.79 38.63 38.74 0 +0.08(+0.20%)
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.