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 (%)
Aug 30, 2019 51.62 51.62 51.52 51.56 3,886,387 -0.03(-0.05%)
Aug 29, 2019 51.65 51.66 51.57 51.59 1,554,400 -0.01(-0.02%)
Aug 28, 2019 51.64 51.66 51.60 51.60 1,477,831 +0.10(+0.19%)
Aug 27, 2019 51.38 51.50 51.36 51.50 1,745,762 +0.16(+0.31%)
Aug 26, 2019 51.35 51.41 51.32 51.35 1,682,839 -0.01(-0.02%)
Aug 23, 2019 51.24 51.35 51.23 51.35 1,500,727 +0.09(+0.17%)
Aug 22, 2019 51.26 51.29 51.25 51.27 1,644,494 -0.09(-0.17%)
Aug 21, 2019 51.36 51.42 51.35 51.35 1,455,349 -0.08(-0.15%)
Aug 20, 2019 51.42 51.45 51.41 51.43 1,446,958 +0.07(+0.14%)
Aug 19, 2019 51.34 51.38 51.31 51.36 1,274,667 -0.16(-0.30%)
Aug 16, 2019 51.56 51.56 51.47 51.52 1,467,931 -0.08(-0.15%)
Aug 15, 2019 51.37 51.61 51.35 51.60 2,059,788 +0.32(+0.63%)
Aug 14, 2019 51.22 51.31 51.22 51.28 2,065,467 +0.11(+0.22%)
Aug 13, 2019 51.15 51.16 51.08 51.16 1,522,927 +0.13(+0.26%)
Aug 12, 2019 50.97 51.05 50.97 51.03 1,382,005 +0.05(+0.10%)
Aug 09, 2019 51.00 51.01 50.96 50.98 1,447,633 +0.04(+0.09%)
Aug 08, 2019 50.91 50.95 50.88 50.94 1,491,279 -0.17(-0.32%)
Aug 07, 2019 51.15 51.16 51.08 51.10 1,836,661 +0.21(+0.41%)
Aug 06, 2019 50.84 50.90 50.82 50.89 1,513,729 +0.08(+0.15%)
Aug 05, 2019 50.85 50.85 50.79 50.81 1,597,038 +0.09(+0.17%)
Aug 02, 2019 50.71 50.75 50.70 50.73 1,851,168 +0.10(+0.21%)
Aug 01, 2019 50.54 50.64 50.52 50.62 1,855,393 +0.13(+0.25%)
Jul 31, 2019 50.44 50.54 50.44 50.50 1,617,786 +0.06(+0.12%)
Jul 30, 2019 50.41 50.44 50.38 50.44 1,426,826 -0.03(-0.05%)
Jul 29, 2019 50.44 50.46 50.41 50.46 1,447,145 +0.08(+0.16%)
Jul 26, 2019 50.42 50.42 50.37 50.38 1,279,683 -0.02(-0.03%)
Jul 25, 2019 50.42 50.43 50.36 50.40 1,717,995 +0.00(+0.00%)
Jul 24, 2019 50.37 50.41 50.37 50.40 1,404,241 +0.09(+0.17%)
Jul 23, 2019 50.28 50.31 50.27 50.31 1,255,564 +0.04(+0.09%)
Jul 22, 2019 50.27 50.28 50.25 50.27 1,431,744 +0.02(+0.03%)
Jul 19, 2019 50.24 50.27 50.23 50.25 1,397,218 -0.02(-0.03%)
Jul 18, 2019 50.20 50.27 50.20 50.27 1,677,446 +0.13(+0.26%)
Jul 17, 2019 50.15 50.17 50.13 50.14 1,603,111 +0.10(+0.21%)
Jul 16, 2019 50.03 50.07 50.03 50.03 1,381,248 +0.03(+0.05%)
Jul 15, 2019 50.00 50.03 49.97 50.01 1,591,879 +0.16(+0.31%)
Jul 12, 2019 49.89 49.90 49.85 49.85 1,339,598 -0.09(-0.17%)
Jul 11, 2019 50.03 50.03 49.92 49.94 1,422,863 -0.10(-0.19%)
Jul 10, 2019 50.06 50.06 50.02 50.03 1,378,115 -0.10(-0.19%)
Jul 09, 2019 50.16 50.16 50.11 50.13 1,188,730 -0.02(-0.03%)
Jul 08, 2019 50.17 50.20 50.14 50.15 2,036,145 +0.00(+0.00%)
Jul 05, 2019 50.14 50.16 50.11 50.15 1,438,538 -0.06(-0.12%)
Jul 03, 2019 50.19 50.23 50.18 50.21 1,574,668 +0.19(+0.38%)
Jul 02, 2019 50.00 50.05 50.00 50.02 1,871,310 +0.18(+0.37%)
Jul 01, 2019 49.91 49.97 49.83 49.83 2,531,107 -0.04(-0.08%)
Jun 28, 2019 49.87 49.90 49.87 49.87 1,537,909 +0.04(+0.09%)
Jun 27, 2019 49.82 49.85 49.81 49.83 1,052,013 +0.03(+0.07%)
Jun 26, 2019 49.86 49.87 49.80 49.80 1,575,567 -0.08(-0.16%)
Jun 25, 2019 49.87 49.91 49.86 49.87 2,058,454 +0.05(+0.10%)
Jun 24, 2019 49.82 49.85 49.80 49.82 2,490,563 +0.05(+0.10%)
Jun 21, 2019 49.80 49.82 49.74 49.77 1,948,523 -0.06(-0.12%)
Jun 20, 2019 49.91 49.92 49.83 49.83 1,222,425 +0.04(+0.09%)
Jun 19, 2019 49.71 49.79 49.67 49.79 1,238,776 +0.04(+0.09%)
Jun 18, 2019 49.77 49.79 49.73 49.74 1,410,002 +0.22(+0.44%)
Jun 17, 2019 49.53 49.54 49.52 49.53 2,293,795 -0.02(-0.04%)
Jun 14, 2019 49.52 49.55 49.51 49.54 1,476,902 +0.07(+0.14%)
Jun 13, 2019 49.43 49.48 49.42 49.47 1,416,746 +0.06(+0.12%)
Jun 12, 2019 49.40 49.43 49.40 49.41 1,048,334 +0.03(+0.07%)
Jun 11, 2019 49.39 49.42 49.38 49.38 1,127,100 +0.02(+0.04%)
Jun 10, 2019 49.40 49.40 49.26 49.36 1,681,840 -0.10(-0.19%)
Jun 07, 2019 49.46 49.47 49.42 49.46 1,064,450 +0.13(+0.26%)
Jun 06, 2019 49.29 49.33 49.27 49.33 1,373,268 +0.05(+0.11%)
Jun 05, 2019 49.27 49.30 49.26 49.27 1,875,679 +0.08(+0.16%)
Jun 04, 2019 49.19 49.21 49.18 49.20 1,697,144 +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.