Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.24 46.26 46.21 46.26 873,835 +0.06(+0.13%)
Jul 30, 2018 46.16 46.21 46.15 46.21 3,166,738 -0.03(-0.07%)
Jul 27, 2018 46.28 46.29 46.23 46.24 843,025 +0.03(+0.07%)
Jul 26, 2018 46.27 46.20 46.21 1,463,643 -0.07(-0.15%)
Jul 25, 2018 46.32 46.33 46.26 46.27 1,119,758 +0.00(+0.00%)
Jul 24, 2018 46.25 46.29 46.25 46.27 813,176 +0.02(+0.05%)
Jul 23, 2018 46.30 46.30 46.24 46.25 1,075,677 -0.14(-0.30%)
Jul 20, 2018 46.43 46.45 46.37 46.39 693,501 -0.08(-0.18%)
Jul 19, 2018 46.44 46.48 46.43 46.48 668,446 +0.06(+0.13%)
Jul 18, 2018 46.43 46.46 46.41 46.42 1,362,648 -0.01(-0.02%)
Jul 17, 2018 46.43 46.45 46.41 46.43 1,269,801 +0.03(+0.07%)
Jul 16, 2018 46.37 46.40 46.33 46.39 1,350,208 -0.02(-0.04%)
Jul 13, 2018 46.42 46.43 46.38 46.41 1,103,048 +0.02(+0.04%)
Jul 12, 2018 46.37 46.39 46.34 46.39 873,364 +0.03(+0.07%)
Jul 11, 2018 46.34 46.37 46.32 46.36 1,410,762 +0.03(+0.07%)
Jul 10, 2018 46.32 46.34 46.31 46.32 1,221,830 -0.03(-0.05%)
Jul 09, 2018 46.32 46.36 46.31 46.35 848,790 +0.03(+0.07%)
Jul 06, 2018 46.34 46.35 46.32 46.32 734,507 +0.00(+0.00%)
Jul 05, 2018 46.27 46.33 46.26 46.32 1,001,624 +0.06(+0.13%)
Jul 03, 2018 46.26 46.26 46.26 0 +0.01(+0.02%)
Jul 02, 2018 46.30 46.31 46.23 46.25 2,018,676 +0.05(+0.11%)
Jun 29, 2018 46.18 46.25 46.16 46.20 1,292,011 +0.06(+0.13%)
Jun 28, 2018 46.20 46.23 46.13 46.14 1,632,404 -0.10(-0.22%)
Jun 27, 2018 46.22 46.25 46.16 46.24 714,546 +0.09(+0.20%)
Jun 26, 2018 46.15 46.16 46.11 46.15 1,097,358 +0.00(+0.00%)
Jun 25, 2018 46.18 46.21 46.14 46.15 1,113,713 -0.08(-0.16%)
Jun 22, 2018 46.22 46.23 46.21 46.22 796,209 +0.01(+0.02%)
Jun 21, 2018 46.20 46.23 46.18 46.22 915,542 +0.02(+0.04%)
Jun 20, 2018 46.17 46.22 46.16 46.20 681,769 +0.01(+0.02%)
Jun 19, 2018 46.11 46.19 46.08 46.19 1,215,500 +0.17(+0.37%)
Jun 18, 2018 46.03 46.06 46.01 46.02 938,903 -0.01(-0.02%)
Jun 15, 2018 46.05 45.93 46.03 666,446 +0.10(+0.22%)
Jun 14, 2018 45.84 45.97 45.84 45.93 929,761 +0.14(+0.31%)
Jun 13, 2018 45.84 45.84 45.72 45.78 2,206,892 +0.05(+0.11%)
Jun 12, 2018 45.72 45.76 45.72 45.73 1,020,761 +0.05(+0.11%)
Jun 11, 2018 45.68 45.73 45.65 45.68 1,802,624 -0.01(-0.02%)
Jun 08, 2018 45.74 45.76 45.67 45.69 904,320 -0.01(-0.02%)
Jun 07, 2018 45.69 45.76 45.69 45.70 1,208,579 +0.01(+0.02%)
Jun 06, 2018 45.78 45.80 45.66 45.69 2,052,655 -0.22(-0.48%)
Jun 05, 2018 45.95 45.96 45.91 45.91 1,254,559 -0.02(-0.04%)
Jun 04, 2018 45.93 45.97 45.91 45.93 3,587,256 +0.02(+0.04%)
Jun 01, 2018 45.95 46.00 45.90 45.91 1,134,690 -0.01(-0.02%)
May 31, 2018 45.95 45.97 45.88 45.92 8,484,365 -0.01(-0.02%)
May 30, 2018 45.91 45.95 45.84 45.93 1,156,905 +0.08(+0.17%)
May 29, 2018 45.88 45.90 45.75 45.85 10,220,784 -0.10(-0.22%)
May 25, 2018 45.96 45.96 45.96 0 +0.03(+0.07%)
May 24, 2018 45.94 45.97 45.91 45.92 1,071,425 +0.00(+0.00%)
May 23, 2018 45.88 45.93 45.85 45.92 1,146,802 +0.09(+0.20%)
May 22, 2018 45.85 45.86 45.83 45.83 890,825 -0.03(-0.07%)
May 21, 2018 45.85 45.87 45.82 45.86 1,565,446 +0.02(+0.04%)
May 18, 2018 45.78 45.86 45.77 45.85 791,531 +0.03(+0.06%)
May 17, 2018 45.85 45.85 45.80 45.82 773,863 -0.04(-0.09%)
May 16, 2018 45.88 45.90 45.85 45.86 1,062,600 +0.00(+0.00%)
May 15, 2018 45.90 45.91 45.84 45.86 1,547,706 -0.09(-0.20%)
May 14, 2018 45.99 45.99 45.93 45.96 1,518,697 -0.07(-0.15%)
May 11, 2018 46.02 46.06 46.01 46.02 955,384 +0.00(+0.00%)
May 10, 2018 46.04 46.05 46.00 46.02 1,117,375 -0.01(-0.02%)
May 09, 2018 46.01 46.03 45.99 46.03 1,277,468 +0.02(+0.04%)
May 08, 2018 46.04 46.05 45.99 46.02 1,135,541 -0.09(-0.20%)
May 07, 2018 46.11 46.12 46.09 46.11 911,877 +0.03(+0.07%)
May 04, 2018 46.08 46.09 46.06 46.07 686,346 -0.03(-0.05%)
May 03, 2018 46.05 46.11 46.03 46.10 843,167 +0.08(+0.18%)
May 02, 2018 46.02 46.04 45.99 46.02 1,114,382 -0.03(-0.07%)
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.