Total Intl Bond ETF Vanguard (NQ: BNDX )

49.45 +0.14 (+0.28%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 54.38 54.38 54.27 54.32 3,689,139 -0.03(-0.05%)
Aug 29, 2019 54.41 54.42 54.33 54.35 1,475,508 -0.01(-0.02%)
Aug 28, 2019 54.40 54.43 54.36 54.36 1,402,826 +0.10(+0.19%)
Aug 27, 2019 54.13 54.26 54.11 54.26 1,657,158 +0.17(+0.31%)
Aug 26, 2019 54.10 54.16 54.07 54.09 1,597,429 -0.01(-0.02%)
Aug 23, 2019 53.98 54.10 53.97 54.10 1,424,560 +0.09(+0.17%)
Aug 22, 2019 54.00 54.04 53.99 54.01 1,561,030 -0.09(-0.17%)
Aug 21, 2019 54.11 54.16 54.09 54.10 1,381,484 -0.08(-0.15%)
Aug 20, 2019 54.17 54.21 54.16 54.18 1,373,520 +0.07(+0.14%)
Aug 19, 2019 54.08 54.13 54.05 54.11 1,209,973 -0.17(-0.30%)
Aug 16, 2019 54.31 54.32 54.22 54.27 1,393,428 -0.08(-0.15%)
Aug 15, 2019 54.12 54.37 54.10 54.36 1,955,247 +0.34(+0.63%)
Aug 14, 2019 53.95 54.05 53.95 54.02 1,960,637 +0.12(+0.22%)
Aug 13, 2019 53.89 53.90 53.81 53.90 1,445,633 +0.14(+0.26%)
Aug 12, 2019 53.70 53.78 53.70 53.76 1,311,863 +0.06(+0.10%)
Aug 09, 2019 53.72 53.74 53.69 53.71 1,374,161 +0.05(+0.09%)
Aug 08, 2019 53.63 53.68 53.60 53.66 1,415,591 -0.17(-0.32%)
Aug 07, 2019 53.88 53.90 53.82 53.83 1,743,444 +0.22(+0.41%)
Aug 06, 2019 53.56 53.62 53.54 53.61 1,436,902 +0.08(+0.15%)
Aug 05, 2019 53.57 53.57 53.50 53.53 1,515,982 +0.09(+0.17%)
Aug 02, 2019 53.42 53.47 53.41 53.44 1,757,215 +0.11(+0.21%)
Aug 01, 2019 53.25 53.35 53.22 53.33 1,761,225 +0.13(+0.25%)
Jul 31, 2019 53.14 53.24 53.14 53.20 1,535,678 +0.06(+0.12%)
Jul 30, 2019 53.10 53.13 53.08 53.13 1,354,410 -0.03(-0.05%)
Jul 29, 2019 53.13 53.16 53.10 53.16 1,373,697 +0.08(+0.16%)
Jul 26, 2019 53.11 53.11 53.07 53.08 1,214,734 -0.02(-0.03%)
Jul 25, 2019 53.11 53.12 53.05 53.10 1,630,800 +0.00(+0.00%)
Jul 24, 2019 53.07 53.10 53.07 53.10 1,332,971 +0.09(+0.17%)
Jul 23, 2019 52.97 53.00 52.95 53.00 1,191,840 +0.05(+0.09%)
Jul 22, 2019 52.96 52.97 52.94 52.96 1,359,077 +0.02(+0.03%)
Jul 19, 2019 52.93 52.96 52.91 52.94 1,326,304 -0.02(-0.03%)
Jul 18, 2019 52.88 52.96 52.88 52.96 1,592,310 +0.14(+0.26%)
Jul 17, 2019 52.83 52.85 52.81 52.82 1,521,748 +0.11(+0.21%)
Jul 16, 2019 52.71 52.75 52.71 52.71 1,311,145 +0.03(+0.05%)
Jul 15, 2019 52.67 52.71 52.65 52.68 1,511,085 +0.17(+0.31%)
Jul 12, 2019 52.55 52.56 52.52 52.52 1,271,609 -0.09(-0.17%)
Jul 11, 2019 52.71 52.71 52.59 52.61 1,350,648 -0.10(-0.19%)
Jul 10, 2019 52.74 52.74 52.69 52.71 1,308,171 -0.10(-0.19%)
Jul 09, 2019 52.84 52.84 52.79 52.81 1,128,398 -0.02(-0.03%)
Jul 08, 2019 52.85 52.88 52.82 52.83 1,932,803 +0.00(+0.00%)
Jul 05, 2019 52.82 52.85 52.79 52.83 1,365,528 -0.06(-0.12%)
Jul 03, 2019 52.88 52.91 52.87 52.89 1,494,748 +0.20(+0.38%)
Jul 02, 2019 52.67 52.73 52.67 52.69 1,776,334 +0.19(+0.37%)
Jul 01, 2019 52.58 52.64 52.50 52.50 2,402,645 -0.04(-0.08%)
Jun 28, 2019 52.54 52.57 52.53 52.54 1,459,854 +0.05(+0.09%)
Jun 27, 2019 52.49 52.51 52.48 52.49 998,619 +0.04(+0.07%)
Jun 26, 2019 52.52 52.53 52.46 52.46 1,495,601 -0.08(-0.16%)
Jun 25, 2019 52.53 52.58 52.53 52.54 1,953,980 +0.05(+0.10%)
Jun 24, 2019 52.49 52.51 52.47 52.49 2,364,158 +0.05(+0.10%)
Jun 21, 2019 52.46 52.48 52.40 52.43 1,849,628 -0.06(-0.12%)
Jun 20, 2019 52.58 52.59 52.49 52.49 1,160,382 +0.05(+0.09%)
Jun 19, 2019 52.37 52.45 52.33 52.45 1,175,903 +0.05(+0.09%)
Jun 18, 2019 52.43 52.45 52.39 52.40 1,338,439 +0.23(+0.44%)
Jun 17, 2019 52.18 52.19 52.16 52.17 2,177,376 -0.02(-0.04%)
Jun 14, 2019 52.16 52.20 52.16 52.19 1,401,944 +0.07(+0.14%)
Jun 13, 2019 52.07 52.13 52.06 52.12 1,344,841 +0.06(+0.12%)
Jun 12, 2019 52.05 52.07 52.04 52.05 995,127 +0.04(+0.07%)
Jun 11, 2019 52.03 52.06 52.02 52.02 1,069,895 +0.02(+0.04%)
Jun 10, 2019 52.05 52.05 51.89 52.00 1,596,480 -0.10(-0.19%)
Jun 07, 2019 52.10 52.11 52.06 52.10 1,010,425 +0.14(+0.26%)
Jun 06, 2019 51.93 51.97 51.91 51.96 1,303,569 +0.05(+0.11%)
Jun 05, 2019 51.91 51.94 51.89 51.91 1,780,481 +0.08(+0.16%)
Jun 04, 2019 51.82 51.84 51.81 51.83 1,611,008 +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.