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 (%)
May 31, 2022 47.55 47.57 47.48 47.55 11,126,733 -0.36(-0.75%)
May 27, 2022 47.97 47.98 47.88 47.91 4,310,178 +0.08(+0.18%)
May 26, 2022 47.86 47.88 47.76 47.83 2,485,086 -0.09(-0.20%)
May 25, 2022 47.90 47.94 47.83 47.92 2,358,065 +0.14(+0.30%)
May 24, 2022 47.72 47.89 47.72 47.78 2,381,152 +0.08(+0.18%)
May 23, 2022 47.81 47.85 47.69 47.70 2,642,533 -0.11(-0.24%)
May 20, 2022 47.75 47.87 47.74 47.81 2,580,388 +0.02(+0.04%)
May 19, 2022 48.01 48.04 47.71 47.79 6,838,710 -0.01(-0.02%)
May 18, 2022 47.67 47.82 47.66 47.80 2,086,693 +0.09(+0.20%)
May 17, 2022 47.71 47.77 47.68 47.71 2,264,945 -0.28(-0.59%)
May 16, 2022 47.89 48.04 47.89 47.99 2,873,256 +0.07(+0.14%)
May 13, 2022 48.01 48.03 47.91 47.92 3,452,223 -0.15(-0.31%)
May 12, 2022 48.05 48.13 48.04 48.07 4,009,453 +0.16(+0.33%)
May 11, 2022 47.59 47.91 47.57 47.91 4,903,969 +0.16(+0.34%)
May 10, 2022 47.78 47.82 47.69 47.75 4,978,942 +0.27(+0.58%)
May 09, 2022 47.44 47.55 47.42 47.48 3,968,006 +0.09(+0.20%)
May 06, 2022 47.47 48.31 47.34 47.38 3,037,540 -0.27(-0.57%)
May 05, 2022 47.87 47.87 47.57 47.66 2,993,902 -0.25(-0.53%)
May 04, 2022 47.75 47.91 47.70 47.91 4,170,999 +0.10(+0.21%)
May 03, 2022 47.88 47.97 47.76 47.81 5,413,047 +0.06(+0.13%)
May 02, 2022 47.78 47.83 47.74 47.75 3,642,954 -0.12(-0.26%)
Apr 29, 2022 48.01 48.13 47.87 47.88 3,782,295 -0.21(-0.43%)
Apr 28, 2022 48.13 48.18 48.05 48.08 3,517,477 -0.11(-0.23%)
Apr 27, 2022 48.35 48.38 48.19 48.20 4,180,960 -0.14(-0.29%)
Apr 26, 2022 48.34 48.41 48.31 48.34 4,338,728 +0.08(+0.18%)
Apr 25, 2022 48.22 48.35 48.22 48.25 2,944,842 +0.19(+0.39%)
Apr 22, 2022 48.04 48.14 48.04 48.07 2,465,354 -0.08(-0.18%)
Apr 21, 2022 48.27 48.27 48.07 48.15 4,703,044 -0.18(-0.37%)
Apr 20, 2022 48.30 48.39 48.29 48.33 2,785,978 +0.08(+0.16%)
Apr 19, 2022 48.21 48.30 48.19 48.25 2,278,414 -0.09(-0.19%)
Apr 18, 2022 48.39 48.40 48.31 48.35 2,356,371 -0.02(-0.04%)
Apr 14, 2022 48.55 48.57 48.34 48.37 1,885,394 -0.15(-0.31%)
Apr 13, 2022 48.52 48.64 48.51 48.52 2,344,862 +0.01(+0.02%)
Apr 12, 2022 48.55 48.58 48.49 48.51 2,856,315 +0.12(+0.25%)
Apr 11, 2022 48.48 48.48 48.37 48.39 2,866,069 -0.30(-0.62%)
Apr 08, 2022 48.66 48.76 48.66 48.69 2,214,054 -0.09(-0.19%)
Apr 07, 2022 48.72 48.82 48.69 48.78 1,988,697 -0.08(-0.15%)
Apr 06, 2022 48.75 48.89 48.75 48.86 2,836,442 -0.11(-0.23%)
Apr 05, 2022 49.08 49.10 48.92 48.97 2,431,776 -0.42(-0.86%)
Apr 04, 2022 49.40 49.43 49.33 49.39 2,621,803 +0.11(+0.23%)
Apr 01, 2022 49.20 49.32 49.15 49.28 2,855,982 -0.08(-0.16%)
Mar 31, 2022 49.27 49.40 49.25 49.36 2,640,456 +0.32(+0.65%)
Mar 30, 2022 48.92 49.06 48.90 49.04 2,570,947 -0.02(-0.04%)
Mar 29, 2022 48.96 49.09 48.95 49.06 2,803,109 -0.08(-0.15%)
Mar 28, 2022 49.09 49.17 49.08 49.13 3,219,809 -0.03(-0.06%)
Mar 25, 2022 49.26 49.28 49.13 49.16 2,256,159 -0.19(-0.38%)
Mar 24, 2022 49.34 49.38 49.30 49.35 2,019,821 -0.08(-0.15%)
Mar 23, 2022 49.32 49.43 49.29 49.42 2,322,840 +0.08(+0.17%)
Mar 22, 2022 49.38 49.41 49.32 49.34 2,168,294 -0.17(-0.34%)
Mar 21, 2022 49.53 49.55 49.44 49.51 2,463,274 -0.22(-0.44%)
Mar 18, 2022 49.66 49.73 49.65 49.73 2,321,017 +0.08(+0.15%)
Mar 17, 2022 49.60 49.71 49.58 49.65 3,424,207 +0.08(+0.15%)
Mar 16, 2022 49.51 49.57 49.40 49.57 2,374,485 +0.01(+0.02%)
Mar 15, 2022 49.60 49.66 49.57 49.57 2,431,840 +0.04(+0.08%)
Mar 14, 2022 49.65 49.72 49.49 49.53 2,346,105 -0.38(-0.75%)
Mar 11, 2022 49.77 49.91 49.77 49.90 1,944,006 +0.08(+0.17%)
Mar 10, 2022 49.81 49.73 49.82 3,023,889 -0.22(-0.43%)
Mar 09, 2022 50.05 50.11 49.97 50.04 2,535,406 -0.18(-0.36%)
Mar 08, 2022 50.29 50.38 50.21 50.21 2,765,790 -0.50(-0.98%)
Mar 07, 2022 50.69 50.71 50.54 50.71 2,748,822 -0.17(-0.33%)
Mar 04, 2022 50.76 50.90 50.76 50.88 2,160,368 +0.40(+0.80%)
Mar 03, 2022 50.37 50.53 50.36 50.48 6,365,883 -0.15(-0.30%)
Mar 02, 2022 50.79 50.81 50.59 50.63 3,166,373 -0.41(-0.81%)
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.