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 (%)
Sep 27, 2013 38.30 38.32 38.13 38.29 0 +0.05(+0.14%)
Sep 26, 2013 38.27 38.27 38.17 38.24 0 -0.04(-0.10%)
Sep 25, 2013 38.20 38.27 38.17 38.27 0 +0.02(+0.06%)
Sep 24, 2013 38.25 38.29 38.12 38.25 0 +0.03(+0.08%)
Sep 23, 2013 38.16 38.22 38.09 38.22 0 +0.15(+0.40%)
Sep 20, 2013 37.94 38.09 37.76 38.07 0 -0.09(-0.24%)
Sep 19, 2013 38.27 38.27 38.10 38.16 0 -0.05(-0.12%)
Sep 18, 2013 37.95 38.27 37.70 38.20 0 +0.29(+0.77%)
Sep 17, 2013 37.96 37.96 37.84 37.91 0 +0.02(+0.04%)
Sep 16, 2013 37.85 38.00 37.78 37.90 0 +0.05(+0.12%)
Sep 13, 2013 37.67 37.87 37.64 37.85 0 -0.01(-0.02%)
Sep 12, 2013 37.68 37.93 37.68 37.86 0 +0.05(+0.14%)
Sep 11, 2013 37.80 37.81 37.66 37.80 0 +0.11(+0.29%)
Sep 10, 2013 37.99 37.99 37.36 37.70 0 -0.09(-0.24%)
Sep 09, 2013 37.87 37.87 37.64 37.79 0 -0.04(-0.10%)
Sep 06, 2013 37.73 37.87 37.72 37.83 0 +0.21(+0.55%)
Sep 05, 2013 37.83 37.83 37.60 37.62 0 -0.32(-0.83%)
Sep 04, 2013 38.00 38.00 37.89 37.94 0 +0.18(+0.49%)
Sep 03, 2013 37.97 37.97 37.72 37.75 0 -0.20(-0.53%)
Aug 30, 2013 38.00 38.01 37.82 37.95 0 +0.06(+0.16%)
Aug 29, 2013 37.78 38.01 37.78 37.89 0 +0.12(+0.31%)
Aug 28, 2013 37.83 37.96 37.77 37.77 0 -0.02(-0.06%)
Aug 27, 2013 37.74 38.00 37.74 37.80 0 +0.05(+0.14%)
Aug 26, 2013 37.81 37.81 37.67 37.74 0 -0.01(-0.02%)
Aug 23, 2013 37.81 37.81 37.64 37.75 0 -0.02(-0.04%)
Aug 22, 2013 37.87 37.95 37.64 37.77 0 -0.07(-0.18%)
Aug 21, 2013 37.94 37.94 37.76 37.84 0 -0.10(-0.26%)
Aug 20, 2013 37.81 38.01 37.74 37.94 0 +0.12(+0.33%)
Aug 19, 2013 38.01 38.01 37.74 37.81 0 -0.15(-0.38%)
Aug 16, 2013 37.94 38.00 37.78 37.96 0 -0.02(-0.04%)
Aug 15, 2013 37.98 37.99 37.81 37.97 71,266 -0.07(-0.18%)
Aug 14, 2013 38.07 38.10 37.84 38.04 0 -0.03(-0.08%)
Aug 13, 2013 38.11 38.16 37.97 38.07 73,512 -0.12(-0.30%)
Aug 12, 2013 38.21 38.21 38.11 38.19 61,718 +0.01(+0.02%)
Aug 09, 2013 37.98 38.19 37.98 38.18 55,993 +0.05(+0.12%)
Aug 08, 2013 38.17 38.17 38.08 38.14 59,501 +0.02(+0.04%)
Aug 07, 2013 38.17 38.19 38.04 38.12 85,118 +0.01(+0.02%)
Aug 06, 2013 38.16 38.16 38.06 38.11 111,884 -0.02(-0.04%)
Aug 05, 2013 38.19 38.19 38.08 38.13 92,864 -0.06(-0.16%)
Aug 02, 2013 38.15 38.19 38.04 38.19 74,159 +0.15(+0.38%)
Aug 01, 2013 38.23 38.23 38.01 38.04 85,209 -0.03(-0.08%)
Jul 31, 2013 38.19 38.20 37.93 38.07 0 -0.08(-0.22%)
Jul 30, 2013 38.16 38.18 38.04 38.16 0 -0.02(-0.04%)
Jul 29, 2013 38.23 38.23 38.08 38.17 0 -0.06(-0.16%)
Jul 26, 2013 38.08 38.24 37.96 38.24 0 +0.11(+0.28%)
Jul 25, 2013 38.19 38.19 37.93 38.13 0 -0.05(-0.12%)
Jul 24, 2013 38.23 38.23 38.08 38.17 0 -0.09(-0.24%)
Jul 23, 2013 38.28 38.30 38.09 38.27 0 +0.07(+0.19%)
Jul 22, 2013 38.24 38.27 38.12 38.20 0 +0.11(+0.29%)
Jul 19, 2013 38.24 38.25 38.06 38.08 0 -0.14(-0.36%)
Jul 18, 2013 38.25 38.27 38.08 38.22 0 -0.00(-0.00%)
Jul 17, 2013 38.24 38.25 38.19 38.22 281,651 +0.02(+0.05%)
Jul 16, 2013 38.24 38.28 38.11 38.20 0 +0.08(+0.21%)
Jul 15, 2013 38.22 38.30 38.08 38.12 0 -0.02(-0.04%)
Jul 12, 2013 38.20 38.24 38.11 38.14 0 -0.04(-0.10%)
Jul 11, 2013 38.24 38.27 38.10 38.17 0 +0.05(+0.14%)
Jul 10, 2013 38.31 38.31 38.07 38.12 0 +0.02(+0.04%)
Jul 09, 2013 38.18 38.18 38.04 38.11 0 +0.03(+0.08%)
Jul 08, 2013 38.15 38.15 38.04 38.07 0 +0.12(+0.30%)
Jul 05, 2013 38.02 38.02 37.75 37.96 0 -0.18(-0.48%)
Jul 03, 2013 38.17 38.18 38.01 38.14 0 +0.12(+0.32%)
Jul 02, 2013 37.94 38.09 37.94 38.02 0 -0.03(-0.08%)
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.