Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.86 44.86 44.80 44.81 786,940 -0.04(-0.09%)
Apr 27, 2017 44.80 44.86 44.79 44.85 794,179 +0.07(+0.15%)
Apr 26, 2017 44.76 44.79 44.73 44.78 598,407 +0.02(+0.04%)
Apr 25, 2017 44.82 44.85 44.77 44.77 868,706 -0.11(-0.24%)
Apr 24, 2017 44.85 44.89 44.82 44.87 751,502 -0.02(-0.06%)
Apr 21, 2017 44.91 44.92 44.89 44.90 778,809 +0.00(+0.00%)
Apr 20, 2017 44.85 44.91 44.85 44.90 978,159 -0.05(-0.11%)
Apr 19, 2017 44.96 44.96 44.90 44.95 692,210 -0.05(-0.11%)
Apr 18, 2017 44.94 45.00 44.89 45.00 705,901 +0.08(+0.18%)
Apr 17, 2017 44.93 44.98 44.89 44.91 699,779 +0.00(+0.00%)
Apr 13, 2017 44.87 44.91 44.85 44.91 858,227 +0.06(+0.13%)
Apr 12, 2017 44.81 44.86 44.76 44.86 710,928 +0.07(+0.15%)
Apr 11, 2017 44.81 44.83 44.74 44.79 956,707 +0.02(+0.06%)
Apr 10, 2017 44.77 44.80 44.73 44.77 630,901 -0.01(-0.02%)
Apr 07, 2017 44.82 44.85 44.76 44.77 694,742 +0.01(+0.02%)
Apr 06, 2017 44.75 44.77 44.69 44.77 964,132 +0.02(+0.04%)
Apr 05, 2017 44.68 44.75 44.65 44.75 659,516 +0.04(+0.09%)
Apr 04, 2017 44.75 44.77 44.70 44.71 1,004,906 -0.02(-0.04%)
Apr 03, 2017 44.62 44.72 44.58 44.72 1,576,115 +0.14(+0.31%)
Mar 31, 2017 44.60 44.65 44.56 44.59 767,449 -0.02(-0.04%)
Mar 30, 2017 44.61 44.64 44.58 44.60 763,596 -0.03(-0.07%)
Mar 29, 2017 44.58 44.64 44.55 44.64 997,216 +0.12(+0.26%)
Mar 28, 2017 44.56 44.58 44.48 44.52 1,426,817 +0.00(+0.00%)
Mar 27, 2017 44.55 44.56 44.49 44.52 711,830 +0.02(+0.06%)
Mar 24, 2017 44.46 44.51 44.44 44.50 662,689 +0.04(+0.09%)
Mar 23, 2017 44.50 44.52 44.41 44.46 581,530 -0.02(-0.06%)
Mar 22, 2017 44.48 44.49 44.41 44.48 972,257 +0.11(+0.24%)
Mar 21, 2017 44.33 44.38 44.32 44.37 994,560 +0.07(+0.15%)
Mar 20, 2017 44.26 44.33 44.25 44.31 1,354,538 +0.05(+0.11%)
Mar 17, 2017 44.30 44.30 44.25 44.26 934,439 -0.04(-0.09%)
Mar 16, 2017 44.35 44.38 44.27 44.30 1,593,255 -0.12(-0.28%)
Mar 15, 2017 44.31 44.45 44.29 44.42 1,288,031 +0.17(+0.39%)
Mar 14, 2017 44.21 44.26 44.18 44.25 1,371,939 +0.09(+0.21%)
Mar 13, 2017 44.23 44.23 44.14 44.16 1,783,296 -0.04(-0.09%)
Mar 10, 2017 44.31 44.31 44.18 44.20 1,344,370 -0.09(-0.20%)
Mar 09, 2017 44.32 44.35 44.24 44.29 1,100,905 -0.09(-0.20%)
Mar 08, 2017 44.37 44.39 44.33 44.38 1,487,649 -0.12(-0.28%)
Mar 07, 2017 44.51 44.52 44.46 44.51 886,687 -0.02(-0.04%)
Mar 06, 2017 44.53 44.54 44.49 44.52 1,511,122 +0.02(+0.04%)
Mar 03, 2017 44.50 44.53 44.45 44.51 928,229 +0.01(+0.02%)
Mar 02, 2017 44.51 44.55 44.46 44.50 1,368,695 -0.05(-0.11%)
Mar 01, 2017 44.52 44.55 44.49 44.55 1,938,587 -0.05(-0.12%)
Feb 28, 2017 44.64 44.66 44.58 44.60 1,330,576 -0.02(-0.06%)
Feb 27, 2017 44.67 44.67 44.58 44.62 1,106,484 -0.01(-0.02%)
Feb 24, 2017 44.58 44.65 44.55 44.63 1,506,511 +0.13(+0.30%)
Feb 23, 2017 44.48 44.52 44.45 44.50 907,090 +0.07(+0.17%)
Feb 22, 2017 44.36 44.43 44.34 44.43 1,173,208 +0.13(+0.30%)
Feb 21, 2017 44.39 44.39 44.27 44.29 1,351,089 -0.08(-0.19%)
Feb 17, 2017 44.38 44.38 44.38 0 +0.06(+0.13%)
Feb 16, 2017 44.29 44.34 44.26 44.32 1,268,308 +0.06(+0.13%)
Feb 15, 2017 44.25 44.27 44.20 44.26 1,080,665 +0.00(+0.00%)
Feb 14, 2017 44.31 44.34 44.18 44.26 1,604,105 -0.02(-0.06%)
Feb 13, 2017 44.29 44.32 44.25 44.29 987,749 +0.00(+0.00%)
Feb 10, 2017 44.24 44.30 44.24 44.29 978,003 -0.06(-0.13%)
Feb 09, 2017 44.35 44.39 44.31 44.34 1,022,049 +0.01(+0.02%)
Feb 08, 2017 44.26 44.38 44.26 44.34 750,063 +0.09(+0.20%)
Feb 07, 2017 44.20 44.25 44.15 44.25 1,043,497 +0.11(+0.24%)
Feb 06, 2017 44.20 44.23 44.11 44.14 1,024,360 -0.04(-0.09%)
Feb 03, 2017 44.25 44.25 44.12 44.18 1,466,159 +0.02(+0.04%)
Feb 02, 2017 44.20 44.25 44.14 44.16 1,976,265 +0.00(+0.00%)
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.