Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.44 44.54 44.42 44.53 1,175,104 -0.01(-0.02%)
Jul 28, 2017 44.50 44.54 44.50 44.54 648,581 +0.02(+0.04%)
Jul 27, 2017 44.54 44.58 44.50 44.52 1,096,441 +0.00(+0.00%)
Jul 26, 2017 44.46 44.55 44.46 44.52 513,688 +0.05(+0.11%)
Jul 25, 2017 44.50 44.54 44.46 44.47 660,100 -0.09(-0.20%)
Jul 24, 2017 44.60 44.60 44.54 44.56 790,851 -0.04(-0.09%)
Jul 21, 2017 44.55 44.61 44.55 44.60 632,007 +0.10(+0.22%)
Jul 20, 2017 44.50 44.52 44.48 44.51 667,201 +0.01(+0.02%)
Jul 19, 2017 44.51 44.52 44.47 44.50 625,612 +0.04(+0.09%)
Jul 18, 2017 44.42 44.46 44.42 44.46 643,726 +0.08(+0.18%)
Jul 17, 2017 44.40 44.41 44.37 44.37 775,240 +0.03(+0.07%)
Jul 14, 2017 44.37 44.40 44.28 44.34 611,796 -0.02(-0.04%)
Jul 13, 2017 44.37 44.38 44.32 44.36 498,717 -0.02(-0.06%)
Jul 12, 2017 44.39 44.41 44.34 44.38 568,294 +0.14(+0.31%)
Jul 11, 2017 44.28 44.30 44.22 44.24 1,312,056 -0.03(-0.07%)
Jul 10, 2017 44.29 44.34 44.26 44.28 609,434 +0.05(+0.11%)
Jul 07, 2017 44.21 44.28 44.17 44.23 1,620,078 -0.07(-0.17%)
Jul 06, 2017 44.28 44.31 44.24 44.30 886,510 -0.08(-0.18%)
Jul 05, 2017 44.37 44.41 44.35 44.38 1,145,675 +0.01(+0.02%)
Jul 03, 2017 44.48 44.37 44.37 756,635 -0.08(-0.19%)
Jun 30, 2017 44.47 44.50 44.42 44.46 991,256 +0.04(+0.09%)
Jun 29, 2017 44.53 44.56 44.42 44.42 1,013,042 -0.26(-0.59%)
Jun 28, 2017 44.69 44.72 44.61 44.68 621,025 -0.02(-0.05%)
Jun 27, 2017 44.83 44.84 44.66 44.70 676,579 -0.20(-0.44%)
Jun 26, 2017 44.92 44.95 44.87 44.90 1,064,031 +0.02(+0.05%)
Jun 23, 2017 44.88 44.90 44.86 44.87 767,256 -0.03(-0.07%)
Jun 22, 2017 44.91 44.93 44.89 44.91 568,264 +0.03(+0.07%)
Jun 21, 2017 44.87 44.88 44.83 44.87 1,070,423 +0.01(+0.02%)
Jun 20, 2017 44.83 44.87 44.80 44.87 682,431 +0.09(+0.20%)
Jun 19, 2017 44.77 44.79 44.75 44.78 650,463 +0.02(+0.04%)
Jun 16, 2017 44.76 44.78 44.74 44.76 651,148 -0.02(-0.04%)
Jun 15, 2017 44.77 44.78 44.72 44.78 794,761 -0.07(-0.15%)
Jun 14, 2017 44.83 44.87 44.81 44.84 864,067 +0.08(+0.18%)
Jun 13, 2017 44.74 44.76 44.72 44.76 759,444 -0.03(-0.07%)
Jun 12, 2017 44.79 44.81 44.75 44.79 1,613,661 +0.03(+0.07%)
Jun 09, 2017 44.76 44.77 44.73 44.76 982,898 +0.02(+0.04%)
Jun 08, 2017 44.70 44.75 44.66 44.74 873,168 +0.04(+0.09%)
Jun 07, 2017 44.70 44.74 44.68 44.70 570,682 -0.02(-0.05%)
Jun 06, 2017 44.72 44.74 44.70 44.73 650,352 +0.09(+0.20%)
Jun 05, 2017 44.63 44.66 44.61 44.64 1,024,351 -0.01(-0.02%)
Jun 02, 2017 44.65 44.69 44.62 44.65 824,940 +0.01(+0.02%)
Jun 01, 2017 44.61 44.65 44.59 44.64 970,619 -0.06(-0.13%)
May 31, 2017 44.69 44.71 44.64 44.70 774,287 +0.02(+0.05%)
May 30, 2017 44.66 44.69 44.64 44.67 1,052,646 +0.01(+0.02%)
May 26, 2017 44.65 44.68 44.60 44.66 566,516 +0.10(+0.22%)
May 25, 2017 44.56 44.57 44.53 44.57 497,675 +0.07(+0.15%)
May 24, 2017 44.52 44.52 44.44 44.50 644,439 +0.02(+0.06%)
May 23, 2017 44.53 44.53 44.46 44.48 636,926 +0.00(+0.00%)
May 22, 2017 44.51 44.51 44.47 44.48 763,864 -0.03(-0.07%)
May 19, 2017 44.52 44.55 44.49 44.51 467,692 -0.04(-0.09%)
May 18, 2017 44.55 44.58 44.52 44.55 770,067 +0.03(+0.07%)
May 17, 2017 44.45 44.52 44.41 44.52 742,079 +0.17(+0.39%)
May 16, 2017 44.34 44.38 44.32 44.35 1,156,491 +0.00(+0.00%)
May 15, 2017 44.38 44.39 44.33 44.35 1,348,595 -0.07(-0.15%)
May 12, 2017 44.37 44.41 44.28 44.41 608,527 +0.13(+0.30%)
May 11, 2017 44.28 44.31 44.25 44.28 550,262 -0.07(-0.15%)
May 10, 2017 44.39 44.39 44.32 44.35 793,981 +0.03(+0.07%)
May 09, 2017 44.33 44.33 44.28 44.31 1,146,305 -0.02(-0.06%)
May 08, 2017 44.38 44.39 44.34 44.34 614,395 -0.07(-0.15%)
May 05, 2017 44.42 44.44 44.37 44.40 823,520 +0.02(+0.04%)
May 04, 2017 44.41 44.44 44.35 44.39 610,151 -0.09(-0.20%)
May 03, 2017 44.46 44.51 44.42 44.48 797,045 +0.02(+0.06%)
May 02, 2017 44.42 44.45 44.39 44.45 1,088,508 +0.07(+0.17%)
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.