Total Intl Bond ETF Vanguard (NQ: BNDX )

47.58 -0.27 (-0.56%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.40 53.67 53.40 53.67 2,546,419 +0.36(+0.68%)
Feb 25, 2022 53.34 53.31 53.23 53.31 2,531,209 -0.07(-0.13%)
Feb 24, 2022 53.42 53.46 53.33 53.38 2,999,183 +0.04(+0.07%)
Feb 23, 2022 53.31 53.35 53.27 53.34 3,052,664 -0.02(-0.04%)
Feb 22, 2022 53.26 53.38 53.26 53.36 3,574,923 -0.23(-0.43%)
Feb 18, 2022 53.59 0 +0.17(+0.32%)
Feb 17, 2022 53.31 53.45 53.31 53.42 2,509,538 +0.09(+0.17%)
Feb 16, 2022 53.32 53.34 53.24 53.33 3,462,840 +0.11(+0.21%)
Feb 15, 2022 53.19 53.23 53.16 53.22 4,573,873 -0.01(-0.02%)
Feb 14, 2022 53.27 53.36 53.14 53.23 6,283,107 -0.27(-0.50%)
Feb 11, 2022 53.35 53.52 53.19 53.50 4,193,375 +0.24(+0.45%)
Feb 10, 2022 53.46 53.49 53.22 53.26 4,941,921 -0.38(-0.71%)
Feb 09, 2022 53.61 53.71 53.58 53.64 7,620,445 +0.14(+0.26%)
Feb 08, 2022 53.47 53.54 53.46 53.50 9,911,335 -0.16(-0.30%)
Feb 07, 2022 53.61 53.69 53.53 53.66 9,000,993 -0.14(-0.26%)
Feb 04, 2022 53.84 53.85 53.72 53.80 2,546,342 -0.20(-0.37%)
Feb 03, 2022 54.07 53.97 54.00 2,635,318 -0.35(-0.64%)
Feb 02, 2022 54.32 54.42 54.32 54.35 2,386,837 +0.05(+0.09%)
Feb 01, 2022 54.40 54.40 54.23 54.30 3,599,188 -0.10(-0.18%)
Jan 31, 2022 54.41 54.40 3,310,488 -0.20(-0.37%)
Jan 28, 2022 54.51 54.62 54.50 54.60 2,072,558 +0.04(+0.07%)
Jan 27, 2022 54.55 54.62 54.55 54.56 2,250,316 +0.12(+0.22%)
Jan 26, 2022 54.59 54.63 54.44 54.44 2,951,823 -0.19(-0.35%)
Jan 25, 2022 54.70 54.75 54.63 54.63 2,406,304 -0.14(-0.26%)
Jan 24, 2022 54.77 54.82 54.74 54.77 2,655,510 +0.01(+0.02%)
Jan 21, 2022 54.78 54.82 54.74 54.76 2,824,563 +0.11(+0.20%)
Jan 20, 2022 54.64 54.66 54.62 54.65 2,093,468 +0.15(+0.28%)
Jan 19, 2022 54.49 54.53 54.47 54.50 2,622,871 +0.00(+0.00%)
Jan 18, 2022 54.56 54.61 54.46 54.50 4,264,781 -0.27(-0.49%)
Jan 14, 2022 54.77 0 -0.13(-0.25%)
Jan 13, 2022 54.86 54.93 54.84 54.91 3,768,519 +0.09(+0.16%)
Jan 12, 2022 54.87 54.89 54.80 54.82 7,903,146 +0.07(+0.13%)
Jan 11, 2022 54.68 54.75 54.67 54.75 3,155,135 +0.02(+0.04%)
Jan 10, 2022 54.67 54.75 54.65 54.73 2,873,515 -0.05(-0.09%)
Jan 07, 2022 54.82 54.82 54.70 54.78 2,500,657 +0.01(+0.02%)
Jan 06, 2022 54.78 54.79 54.73 54.77 3,089,823 -0.12(-0.22%)
Jan 05, 2022 54.95 54.98 54.87 54.89 3,583,763 -0.11(-0.20%)
Jan 04, 2022 54.99 55.03 54.94 55.00 3,096,607 -0.01(-0.02%)
Jan 03, 2022 55.03 55.08 54.98 55.01 3,859,608 -0.15(-0.27%)
Dec 31, 2021 55.16 55.21 55.15 55.16 2,121,498 +0.00(+0.00%)
Dec 30, 2021 55.17 55.17 55.13 55.16 3,391,528 +0.05(+0.09%)
Dec 29, 2021 55.17 55.17 55.06 55.11 11,857,369 -0.22(-0.40%)
Dec 28, 2021 55.34 55.35 55.31 55.33 3,237,097 -0.02(-0.04%)
Dec 27, 2021 55.30 55.35 55.29 55.35 4,312,616 -0.01(-0.02%)
Dec 23, 2021 55.35 55.37 55.28 55.36 2,637,848 -1.74(-3.05%)
Dec 22, 2021 57.08 57.10 57.03 57.10 2,465,372 +0.04(+0.07%)
Dec 21, 2021 57.28 57.30 57.03 57.06 2,167,353 -0.29(-0.51%)
Dec 20, 2021 57.34 57.44 57.31 57.35 2,547,426 -0.05(-0.09%)
Dec 17, 2021 57.37 57.42 57.36 57.40 1,859,264 +0.16(+0.28%)
Dec 16, 2021 57.22 57.36 57.21 57.24 2,123,679 -0.09(-0.16%)
Dec 15, 2021 57.31 57.38 57.27 57.33 2,451,782 -0.09(-0.15%)
Dec 14, 2021 57.40 57.42 57.35 57.41 2,266,854 -0.02(-0.04%)
Dec 13, 2021 57.38 57.46 57.36 57.44 1,947,556 +0.13(+0.23%)
Dec 10, 2021 57.33 57.35 57.28 57.31 2,045,664 +0.00(+0.00%)
Dec 09, 2021 57.29 57.34 57.20 57.31 4,034,015 +0.16(+0.28%)
Dec 08, 2021 57.21 57.25 57.15 57.15 1,952,460 -0.06(-0.10%)
Dec 07, 2021 57.26 57.34 57.21 57.21 2,167,637 -0.13(-0.23%)
Dec 06, 2021 57.37 57.42 57.34 57.34 2,875,137 -0.03(-0.05%)
Dec 03, 2021 57.20 57.42 57.20 57.37 1,782,036 +0.09(+0.16%)
Dec 02, 2021 57.37 57.39 57.25 57.28 2,127,147 +0.03(+0.05%)
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.