Total Intl Bond ETF Vanguard (NQ: BNDX )

47.61 -0.24 (-0.50%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.73 57.73 57.56 57.62 2,878,281 -0.26(-0.45%)
Aug 30, 2021 57.81 57.88 57.77 57.88 1,929,464 +0.06(+0.10%)
Aug 27, 2021 57.70 57.82 57.70 57.82 1,747,668 +0.08(+0.14%)
Aug 26, 2021 57.70 57.74 57.68 57.74 1,683,346 +0.02(+0.03%)
Aug 25, 2021 57.80 57.85 57.69 57.72 2,256,067 -0.23(-0.40%)
Aug 24, 2021 57.96 57.97 57.91 57.95 2,388,701 +0.01(+0.02%)
Aug 23, 2021 57.93 57.98 57.92 57.94 1,556,349 -0.06(-0.10%)
Aug 20, 2021 58.02 58.03 57.96 58.00 2,496,092 -0.02(-0.03%)
Aug 19, 2021 57.99 58.02 57.92 58.02 2,278,674 +0.07(+0.12%)
Aug 18, 2021 57.98 57.99 57.92 57.95 1,667,931 -0.01(-0.02%)
Aug 17, 2021 57.93 57.98 57.91 57.96 1,947,966 +0.02(+0.03%)
Aug 16, 2021 57.98 58.02 57.92 57.94 1,988,541 +0.00(+0.00%)
Aug 13, 2021 57.87 57.95 57.86 57.94 1,575,643 +0.03(+0.05%)
Aug 12, 2021 57.89 57.93 57.86 57.91 1,662,714 +0.01(+0.02%)
Aug 11, 2021 57.85 57.95 57.84 57.90 1,950,449 +0.01(+0.02%)
Aug 10, 2021 57.96 57.97 57.87 57.89 1,778,896 +0.01(+0.02%)
Aug 09, 2021 57.89 57.94 57.85 57.88 1,854,939 +0.02(+0.03%)
Aug 06, 2021 57.88 57.91 57.84 57.86 2,052,564 -0.20(-0.34%)
Aug 05, 2021 58.09 58.09 58.00 58.06 1,718,287 +0.03(+0.05%)
Aug 04, 2021 58.08 58.08 57.95 58.03 2,089,259 +0.03(+0.05%)
Aug 03, 2021 57.98 58.02 57.97 58.00 2,500,446 +0.06(+0.10%)
Aug 02, 2021 57.90 57.99 57.89 57.94 2,495,735 +0.03(+0.05%)
Jul 30, 2021 57.88 57.91 57.87 57.91 1,732,414 +0.06(+0.10%)
Jul 29, 2021 57.84 57.86 57.80 57.85 1,600,773 -0.01(-0.02%)
Jul 28, 2021 57.82 57.89 57.81 57.86 2,800,434 +0.02(+0.03%)
Jul 27, 2021 57.86 57.87 57.81 57.84 3,988,128 +0.08(+0.14%)
Jul 26, 2021 57.83 57.84 57.76 57.76 3,988,323 -0.05(-0.09%)
Jul 23, 2021 57.77 57.82 57.76 57.81 2,828,648 +0.04(+0.07%)
Jul 22, 2021 57.69 57.78 57.67 57.77 2,631,519 +0.06(+0.10%)
Jul 21, 2021 57.70 57.73 57.67 57.71 4,089,464 -0.05(-0.09%)
Jul 20, 2021 57.86 57.86 57.72 57.76 3,165,628 +0.00(+0.00%)
Jul 19, 2021 57.73 57.77 57.72 57.76 2,328,464 +0.14(+0.24%)
Jul 16, 2021 57.59 57.64 57.55 57.62 2,581,011 +0.07(+0.12%)
Jul 15, 2021 57.56 57.57 57.48 57.55 2,716,812 +0.10(+0.17%)
Jul 14, 2021 57.38 57.47 57.38 57.45 3,098,231 +0.10(+0.17%)
Jul 13, 2021 57.40 57.45 57.32 57.35 10,372,391 -0.05(-0.09%)
Jul 12, 2021 57.40 57.43 57.37 57.40 5,161,563 +0.08(+0.14%)
Jul 09, 2021 57.33 57.33 57.30 57.32 3,483,679 -0.11(-0.19%)
Jul 08, 2021 57.43 57.49 57.40 57.43 2,122,928 -0.01(-0.02%)
Jul 07, 2021 57.43 57.47 57.37 57.44 2,153,088 +0.11(+0.19%)
Jul 06, 2021 57.23 57.33 57.21 57.33 2,045,021 +0.12(+0.21%)
Jul 02, 2021 57.18 57.21 57.15 57.21 1,612,981 +0.11(+0.19%)
Jul 01, 2021 57.09 57.10 57.04 57.10 2,026,820 +0.00(+0.00%)
Jun 30, 2021 57.09 57.15 57.09 57.10 2,346,763 +0.09(+0.15%)
Jun 29, 2021 56.99 57.03 56.97 57.02 2,076,972 -0.05(-0.10%)
Jun 28, 2021 56.97 57.09 56.97 57.07 2,189,886 +0.12(+0.21%)
Jun 25, 2021 57.02 57.02 56.93 56.95 1,530,198 -0.09(-0.16%)
Jun 24, 2021 57.04 57.06 57.01 57.04 2,436,049 +0.03(+0.05%)
Jun 23, 2021 57.04 57.06 56.99 57.01 1,760,791 -0.04(-0.07%)
Jun 22, 2021 57.02 57.06 57.00 57.05 1,656,779 +0.01(+0.02%)
Jun 21, 2021 57.04 57.05 56.99 57.04 2,228,017 -0.04(-0.07%)
Jun 18, 2021 57.09 57.13 57.05 57.08 2,448,140 +0.02(+0.04%)
Jun 17, 2021 56.95 57.08 56.94 57.06 2,140,471 +0.06(+0.11%)
Jun 16, 2021 57.12 57.15 56.96 57.00 2,656,192 -0.09(-0.16%)
Jun 15, 2021 57.10 57.12 57.08 57.09 1,798,867 -0.07(-0.12%)
Jun 14, 2021 57.18 57.21 57.15 57.16 2,257,120 -0.13(-0.23%)
Jun 11, 2021 57.33 57.33 57.25 57.29 2,377,876 +0.11(+0.19%)
Jun 10, 2021 57.08 57.20 57.07 57.18 2,143,161 +0.05(+0.09%)
Jun 09, 2021 57.15 57.18 57.11 57.13 2,450,854 +0.11(+0.19%)
Jun 08, 2021 56.98 57.03 56.98 57.02 1,597,726 +0.08(+0.14%)
Jun 07, 2021 56.95 56.95 56.93 56.94 2,652,140 -0.05(-0.09%)
Jun 04, 2021 56.92 56.99 56.89 56.99 2,257,815 +0.14(+0.25%)
Jun 03, 2021 56.90 56.90 56.85 56.85 1,918,903 -0.09(-0.16%)
Jun 02, 2021 56.91 56.94 56.88 56.94 3,141,067 +0.06(+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.