Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.17 -0.07 (-0.13%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.13 45.14 45.08 45.13 766,790 +0.02(+0.05%)
May 30, 2017 45.09 45.13 45.08 45.11 1,042,455 +0.01(+0.02%)
May 26, 2017 45.08 45.12 45.04 45.10 561,032 +0.10(+0.22%)
May 25, 2017 44.99 45.01 44.96 45.00 492,856 +0.07(+0.15%)
May 24, 2017 44.95 44.95 44.88 44.94 638,200 +0.02(+0.05%)
May 23, 2017 44.96 44.97 44.90 44.91 630,760 +0.00(+0.00%)
May 22, 2017 44.94 44.94 44.91 44.91 756,468 -0.03(-0.07%)
May 19, 2017 44.95 44.99 44.93 44.94 463,164 -0.04(-0.09%)
May 18, 2017 44.99 45.01 44.95 44.99 762,612 +0.03(+0.07%)
May 17, 2017 44.89 44.95 44.85 44.95 734,895 +0.17(+0.39%)
May 16, 2017 44.77 44.81 44.75 44.78 1,145,295 +0.00(+0.00%)
May 15, 2017 44.81 44.82 44.76 44.78 1,335,539 -0.07(-0.15%)
May 12, 2017 44.80 44.85 44.71 44.85 602,635 +0.13(+0.30%)
May 11, 2017 44.71 44.75 44.68 44.71 544,935 -0.07(-0.15%)
May 10, 2017 44.82 44.83 44.75 44.78 786,294 +0.03(+0.07%)
May 09, 2017 44.76 44.76 44.71 44.75 1,135,208 -0.02(-0.06%)
May 08, 2017 44.81 44.82 44.77 44.77 608,447 -0.07(-0.15%)
May 05, 2017 44.85 44.87 44.80 44.84 815,547 +0.02(+0.04%)
May 04, 2017 44.85 44.87 44.79 44.82 604,244 -0.09(-0.20%)
May 03, 2017 44.89 44.94 44.85 44.91 789,329 +0.02(+0.06%)
May 02, 2017 44.85 44.89 44.83 44.89 1,077,970 +0.07(+0.17%)
May 01, 2017 44.85 44.90 44.81 44.81 812,659 +0.00(+0.01%)
Apr 28, 2017 44.87 44.87 44.80 44.81 786,935 -0.04(-0.09%)
Apr 27, 2017 44.80 44.87 44.79 44.85 794,174 +0.07(+0.15%)
Apr 26, 2017 44.76 44.79 44.73 44.78 598,403 +0.02(+0.04%)
Apr 25, 2017 44.82 44.85 44.77 44.77 868,700 -0.11(-0.24%)
Apr 24, 2017 44.85 44.89 44.82 44.87 751,497 -0.02(-0.06%)
Apr 21, 2017 44.91 44.92 44.89 44.90 778,804 +0.00(+0.00%)
Apr 20, 2017 44.85 44.91 44.85 44.90 978,152 -0.05(-0.11%)
Apr 19, 2017 44.96 44.96 44.90 44.95 692,206 -0.05(-0.11%)
Apr 18, 2017 44.94 45.00 44.89 45.00 705,897 +0.08(+0.18%)
Apr 17, 2017 44.93 44.98 44.89 44.91 699,775 +0.00(+0.00%)
Apr 13, 2017 44.87 44.91 44.85 44.91 858,221 +0.06(+0.13%)
Apr 12, 2017 44.81 44.87 44.76 44.86 710,923 +0.07(+0.15%)
Apr 11, 2017 44.81 44.83 44.74 44.79 956,701 +0.02(+0.06%)
Apr 10, 2017 44.77 44.80 44.73 44.77 630,897 -0.01(-0.02%)
Apr 07, 2017 44.82 44.85 44.76 44.77 694,737 +0.01(+0.02%)
Apr 06, 2017 44.75 44.77 44.69 44.77 964,126 +0.02(+0.04%)
Apr 05, 2017 44.68 44.75 44.65 44.75 659,511 +0.04(+0.09%)
Apr 04, 2017 44.75 44.77 44.70 44.71 1,004,899 -0.02(-0.04%)
Apr 03, 2017 44.62 44.73 44.58 44.73 1,576,105 +0.14(+0.31%)
Mar 31, 2017 44.60 44.65 44.56 44.59 767,444 -0.02(-0.04%)
Mar 30, 2017 44.61 44.64 44.58 44.60 763,591 -0.03(-0.07%)
Mar 29, 2017 44.58 44.64 44.55 44.64 997,210 +0.12(+0.26%)
Mar 28, 2017 44.56 44.58 44.48 44.52 1,426,808 +0.00(+0.00%)
Mar 27, 2017 44.56 44.56 44.49 44.52 711,825 +0.02(+0.06%)
Mar 24, 2017 44.46 44.51 44.44 44.50 662,685 +0.04(+0.09%)
Mar 23, 2017 44.50 44.52 44.42 44.46 581,526 -0.02(-0.06%)
Mar 22, 2017 44.48 44.49 44.42 44.48 972,251 +0.11(+0.24%)
Mar 21, 2017 44.33 44.38 44.32 44.37 994,554 +0.07(+0.15%)
Mar 20, 2017 44.26 44.33 44.25 44.31 1,354,529 +0.05(+0.11%)
Mar 17, 2017 44.30 44.30 44.25 44.26 934,433 -0.04(-0.09%)
Mar 16, 2017 44.35 44.38 44.28 44.30 1,593,245 -0.12(-0.28%)
Mar 15, 2017 44.31 44.45 44.29 44.42 1,288,022 +0.17(+0.39%)
Mar 14, 2017 44.21 44.26 44.18 44.25 1,371,930 +0.09(+0.21%)
Mar 13, 2017 44.23 44.23 44.14 44.16 1,783,285 -0.04(-0.09%)
Mar 10, 2017 44.31 44.31 44.18 44.20 1,344,362 -0.09(-0.20%)
Mar 09, 2017 44.32 44.35 44.24 44.29 1,100,898 -0.09(-0.20%)
Mar 08, 2017 44.37 44.39 44.33 44.38 1,487,639 -0.12(-0.28%)
Mar 07, 2017 44.51 44.52 44.46 44.51 886,681 -0.02(-0.04%)
Mar 06, 2017 44.53 44.54 44.49 44.52 1,511,112 +0.02(+0.04%)
Mar 03, 2017 44.50 44.53 44.45 44.51 928,223 +0.01(+0.02%)
Mar 02, 2017 44.51 44.55 44.46 44.50 1,368,687 -0.05(-0.11%)
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.