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 30, 2022 45.31 45.34 45.19 45.23 2,762,306 -0.17(-0.38%)
Dec 29, 2022 45.36 45.45 45.35 45.40 4,788,485 +0.09(+0.19%)
Dec 28, 2022 45.27 45.37 45.27 45.31 2,804,430 -0.02(-0.04%)
Dec 27, 2022 45.31 45.35 45.28 45.33 2,663,330 -0.17(-0.38%)
Dec 23, 2022 45.53 45.59 45.50 45.50 2,298,008 -0.10(-0.22%)
Dec 22, 2022 45.64 45.67 45.57 45.60 3,893,006 -0.10(-0.23%)
Dec 21, 2022 45.76 45.78 45.68 45.71 3,623,315 +0.00(+0.00%)
Dec 20, 2022 45.79 45.80 45.70 45.71 5,122,656 -0.34(-0.74%)
Dec 19, 2022 46.07 46.10 46.03 46.05 2,640,422 -0.18(-0.39%)
Dec 16, 2022 46.08 46.24 46.06 46.23 2,455,089 -0.06(-0.12%)
Dec 15, 2022 46.32 46.35 46.20 46.29 2,634,230 -0.28(-0.61%)
Dec 14, 2022 46.56 46.63 46.46 46.57 2,927,759 -0.01(-0.02%)
Dec 13, 2022 46.74 46.82 46.56 46.58 3,070,838 +0.01(+0.02%)
Dec 12, 2022 46.73 46.76 46.54 46.57 2,472,566 -0.01(-0.02%)
Dec 09, 2022 46.69 46.75 46.58 46.58 2,674,946 -0.19(-0.41%)
Dec 08, 2022 46.81 46.87 46.76 46.77 3,068,894 -0.17(-0.36%)
Dec 07, 2022 46.87 47.01 46.87 46.94 2,551,979 +0.13(+0.28%)
Dec 06, 2022 46.83 46.89 46.77 46.81 3,364,368 +0.15(+0.33%)
Dec 05, 2022 46.66 46.72 46.62 46.66 3,767,622 -0.15(-0.32%)
Dec 02, 2022 46.71 46.81 46.60 46.81 2,306,620 +0.04(+0.08%)
Dec 01, 2022 46.64 46.77 46.64 46.77 3,725,340 +0.27(+0.57%)
Nov 30, 2022 46.30 46.56 46.28 46.50 2,613,264 +0.12(+0.27%)
Nov 29, 2022 46.30 46.44 46.30 46.38 3,102,450 +0.13(+0.29%)
Nov 28, 2022 46.27 46.32 46.22 46.25 3,124,669 -0.17(-0.37%)
Nov 25, 2022 46.36 46.43 46.32 46.42 1,271,741 -0.05(-0.10%)
Nov 23, 2022 46.35 46.49 46.34 46.47 2,098,173 +0.32(+0.70%)
Nov 22, 2022 46.12 46.18 46.10 46.14 2,073,465 +0.10(+0.23%)
Nov 21, 2022 46.14 46.22 46.04 46.04 3,109,830 +0.06(+0.12%)
Nov 18, 2022 46.08 46.18 45.98 45.98 5,913,877 -0.17(-0.37%)
Nov 17, 2022 46.12 46.16 46.05 46.15 1,809,204 -0.02(-0.04%)
Nov 16, 2022 46.13 46.27 46.12 46.17 4,639,640 +0.23(+0.50%)
Nov 15, 2022 45.91 46.01 45.89 45.94 6,153,830 +0.27(+0.58%)
Nov 14, 2022 45.82 45.87 45.68 45.68 2,758,804 -0.14(-0.31%)
Nov 11, 2022 45.74 45.83 45.74 45.82 1,794,846 -0.26(-0.56%)
Nov 10, 2022 45.87 46.09 45.87 46.08 2,864,013 +0.61(+1.33%)
Nov 09, 2022 45.30 45.50 45.22 45.47 2,275,257 +0.27(+0.59%)
Nov 08, 2022 45.03 45.23 45.03 45.20 2,326,497 +0.16(+0.36%)
Nov 07, 2022 45.21 45.22 45.02 45.04 2,371,073 -0.15(-0.34%)
Nov 04, 2022 45.22 45.30 45.14 45.20 2,764,994 -0.03(-0.06%)
Nov 03, 2022 45.15 45.28 45.15 45.22 2,855,089 -0.14(-0.31%)
Nov 02, 2022 45.39 45.58 45.30 45.37 3,160,693 -0.06(-0.13%)
Nov 01, 2022 45.53 45.54 45.36 45.42 3,150,638 +0.02(+0.05%)
Oct 31, 2022 45.43 45.47 45.31 45.40 4,102,779 -0.06(-0.12%)
Oct 28, 2022 45.35 45.52 45.35 45.46 3,275,414 -0.22(-0.48%)
Oct 27, 2022 45.52 45.72 45.43 45.67 2,251,538 +0.41(+0.90%)
Oct 26, 2022 45.15 45.32 45.15 45.27 2,618,580 +0.13(+0.29%)
Oct 25, 2022 45.09 45.17 45.08 45.13 1,912,096 +0.34(+0.76%)
Oct 24, 2022 44.71 44.82 44.67 44.79 2,034,034 +0.21(+0.47%)
Oct 21, 2022 44.42 44.60 44.39 44.59 3,219,871 +0.09(+0.21%)
Oct 20, 2022 44.63 44.71 44.48 44.49 2,328,221 -0.13(-0.30%)
Oct 19, 2022 44.71 44.79 44.61 44.62 2,766,867 -0.23(-0.51%)
Oct 18, 2022 44.79 44.89 44.74 44.85 2,053,608 +0.09(+0.19%)
Oct 17, 2022 44.88 44.91 44.75 44.77 2,585,606 +0.16(+0.36%)
Oct 14, 2022 44.94 44.94 44.56 44.60 2,113,301 -0.14(-0.32%)
Oct 13, 2022 44.48 44.87 44.47 44.75 4,187,253 +0.11(+0.25%)
Oct 12, 2022 44.45 44.71 44.44 44.63 10,210,204 +0.04(+0.08%)
Oct 11, 2022 44.70 44.81 44.58 44.60 22,898,826 -0.19(-0.42%)
Oct 10, 2022 44.90 44.91 44.67 44.78 2,243,448 -0.17(-0.38%)
Oct 07, 2022 44.98 45.00 44.92 44.95 2,177,989 -0.28(-0.63%)
Oct 06, 2022 45.31 45.32 45.17 45.24 2,299,249 -0.10(-0.23%)
Oct 05, 2022 45.42 45.44 45.26 45.34 2,489,952 -0.32(-0.71%)
Oct 04, 2022 45.72 45.81 45.63 45.67 2,391,803 +0.13(+0.29%)
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.