Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 -0.13 (-0.27%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.80 48.92 48.77 48.88 2,666,073 +0.32(+0.65%)
Mar 30, 2022 48.45 48.59 48.43 48.57 2,595,890 -0.02(-0.04%)
Mar 29, 2022 48.49 48.62 48.48 48.59 2,830,305 -0.07(-0.15%)
Mar 28, 2022 48.62 48.70 48.60 48.66 3,251,048 -0.03(-0.06%)
Mar 25, 2022 48.79 48.81 48.66 48.69 2,278,048 -0.19(-0.38%)
Mar 24, 2022 48.87 48.90 48.83 48.87 2,039,417 -0.07(-0.15%)
Mar 23, 2022 48.85 48.96 48.81 48.95 2,345,376 +0.08(+0.17%)
Mar 22, 2022 48.90 48.93 48.85 48.87 2,189,331 -0.17(-0.34%)
Mar 21, 2022 49.05 49.07 48.97 49.03 2,487,172 -0.21(-0.44%)
Mar 18, 2022 49.18 49.26 49.17 49.25 2,343,535 +0.07(+0.15%)
Mar 17, 2022 49.13 49.23 49.10 49.17 3,457,428 +0.07(+0.15%)
Mar 16, 2022 49.03 49.10 48.92 49.10 2,397,521 +0.01(+0.02%)
Mar 15, 2022 49.13 49.18 49.09 49.09 2,455,434 +0.04(+0.08%)
Mar 14, 2022 49.17 49.24 49.01 49.05 2,368,866 -0.37(-0.75%)
Mar 11, 2022 49.29 49.43 49.29 49.42 1,962,866 +0.08(+0.17%)
Mar 10, 2022 49.33 49.25 49.34 3,053,226 -0.21(-0.43%)
Mar 09, 2022 49.56 49.63 49.49 49.55 2,560,004 -0.18(-0.36%)
Mar 08, 2022 49.81 49.90 49.73 49.73 2,792,623 -0.49(-0.98%)
Mar 07, 2022 50.20 50.23 50.06 50.23 2,775,491 -0.17(-0.33%)
Mar 04, 2022 50.27 50.41 50.27 50.39 2,181,327 +0.40(+0.80%)
Mar 03, 2022 49.88 50.04 49.87 49.99 6,427,644 -0.15(-0.30%)
Mar 02, 2022 50.30 50.32 50.10 50.14 3,197,093 -0.41(-0.81%)
Mar 01, 2022 50.24 50.58 50.24 50.55 3,702,147 +0.55(+1.11%)
Feb 28, 2022 49.75 50.00 49.75 50.00 2,733,450 +0.34(+0.68%)
Feb 25, 2022 49.69 49.66 49.59 49.66 2,717,123 -0.07(-0.13%)
Feb 24, 2022 49.76 49.80 49.68 49.73 3,219,469 +0.04(+0.08%)
Feb 23, 2022 49.66 49.70 49.62 49.69 3,276,878 -0.02(-0.04%)
Feb 22, 2022 49.62 49.73 49.62 49.71 3,837,496 -0.21(-0.43%)
Feb 18, 2022 49.92 0 +0.16(+0.32%)
Feb 17, 2022 49.66 49.79 49.66 49.76 2,693,860 +0.08(+0.17%)
Feb 16, 2022 49.67 49.70 49.60 49.68 3,717,181 +0.10(+0.21%)
Feb 15, 2022 49.55 49.59 49.52 49.58 4,909,818 -0.01(-0.02%)
Feb 14, 2022 49.63 49.71 49.50 49.59 6,744,593 -0.25(-0.50%)
Feb 11, 2022 49.70 49.86 49.55 49.84 4,501,373 +0.22(+0.45%)
Feb 10, 2022 49.80 49.83 49.58 49.62 5,304,898 -0.35(-0.71%)
Feb 09, 2022 49.94 50.03 49.91 49.97 8,180,156 +0.13(+0.26%)
Feb 08, 2022 49.81 49.88 49.80 49.84 10,639,313 -0.15(-0.30%)
Feb 07, 2022 49.94 50.01 49.87 49.99 9,662,104 -0.13(-0.26%)
Feb 04, 2022 50.16 50.17 50.04 50.12 2,733,367 -0.19(-0.37%)
Feb 03, 2022 50.37 50.27 50.31 2,828,878 -0.33(-0.64%)
Feb 02, 2022 50.60 50.70 50.60 50.63 2,562,147 +0.04(+0.07%)
Feb 01, 2022 50.68 50.68 50.52 50.59 3,863,543 -0.04(-0.08%)
Jan 31, 2022 50.64 50.63 3,556,712 -0.19(-0.37%)
Jan 28, 2022 50.74 50.84 50.73 50.82 2,226,708 +0.04(+0.07%)
Jan 27, 2022 50.77 50.84 50.77 50.78 2,417,688 +0.11(+0.22%)
Jan 26, 2022 50.81 50.85 50.67 50.67 3,171,371 -0.18(-0.35%)
Jan 25, 2022 50.91 50.96 50.85 50.85 2,585,278 -0.13(-0.26%)
Jan 24, 2022 50.98 51.02 50.95 50.98 2,853,019 +0.01(+0.02%)
Jan 21, 2022 50.99 51.02 50.95 50.97 3,034,645 +0.10(+0.20%)
Jan 20, 2022 50.86 50.88 50.84 50.87 2,249,174 +0.14(+0.28%)
Jan 19, 2022 50.72 50.76 50.70 50.73 2,817,952 +0.00(+0.00%)
Jan 18, 2022 50.78 50.83 50.69 50.73 4,581,983 -0.25(-0.49%)
Jan 14, 2022 50.98 0 -0.13(-0.25%)
Jan 13, 2022 51.06 51.13 51.04 51.10 4,048,810 +0.08(+0.16%)
Jan 12, 2022 51.07 51.09 51.00 51.02 8,490,959 +0.07(+0.13%)
Jan 11, 2022 50.89 50.96 50.89 50.96 3,389,804 +0.02(+0.04%)
Jan 10, 2022 50.89 50.96 50.87 50.94 3,087,238 -0.05(-0.09%)
Jan 07, 2022 51.02 51.02 50.92 50.99 2,686,648 +0.01(+0.02%)
Jan 06, 2022 50.99 51.00 50.94 50.98 3,319,635 -0.11(-0.22%)
Jan 05, 2022 51.15 51.17 51.07 51.09 3,850,313 -0.10(-0.20%)
Jan 04, 2022 51.18 51.23 51.14 51.19 3,326,923 -0.01(-0.02%)
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.