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 (%)
Sep 30, 2016 45.71 45.71 45.54 45.59 1,121,179 -0.06(-0.12%)
Sep 29, 2016 45.63 45.65 45.57 45.65 809,861 +0.01(+0.02%)
Sep 28, 2016 45.70 45.70 45.56 45.64 649,342 +0.00(+0.00%)
Sep 27, 2016 45.65 45.65 45.58 45.64 708,015 +0.06(+0.13%)
Sep 26, 2016 45.61 45.61 45.53 45.58 638,015 +0.09(+0.20%)
Sep 23, 2016 45.48 45.52 45.45 45.49 581,272 -0.02(-0.05%)
Sep 22, 2016 45.45 45.53 45.45 45.52 803,959 +0.15(+0.34%)
Sep 21, 2016 45.30 45.36 45.23 45.36 718,174 +0.10(+0.22%)
Sep 20, 2016 45.27 45.31 45.23 45.26 601,145 +0.07(+0.16%)
Sep 19, 2016 45.20 45.23 45.15 45.19 1,193,061 -0.01(-0.02%)
Sep 16, 2016 45.22 45.23 45.09 45.20 2,530,335 +0.05(+0.11%)
Sep 15, 2016 45.13 45.19 45.05 45.15 557,403 -0.05(-0.11%)
Sep 14, 2016 45.18 45.26 45.09 45.20 592,868 +0.06(+0.13%)
Sep 13, 2016 45.26 45.27 45.01 45.14 1,075,855 -0.10(-0.22%)
Sep 12, 2016 45.21 45.25 45.17 45.24 659,177 -0.07(-0.16%)
Sep 09, 2016 45.40 45.40 45.26 45.31 1,125,555 -0.17(-0.38%)
Sep 08, 2016 45.61 45.61 45.44 45.48 802,703 -0.16(-0.36%)
Sep 07, 2016 45.60 45.66 45.56 45.65 931,539 +0.11(+0.25%)
Sep 06, 2016 45.50 45.58 45.48 45.53 822,194 +0.07(+0.16%)
Sep 02, 2016 45.48 45.46 45.46 45.46 1,000,451 -0.08(-0.18%)
Sep 01, 2016 45.55 45.58 45.49 45.54 1,283,996 -0.04(-0.10%)
Aug 31, 2016 45.62 45.63 45.56 45.59 1,012,220 -0.07(-0.16%)
Aug 30, 2016 45.62 45.67 45.55 45.66 1,069,634 +0.04(+0.09%)
Aug 29, 2016 45.54 45.62 45.50 45.62 501,955 +0.07(+0.16%)
Aug 26, 2016 45.62 45.64 45.46 45.54 644,770 -0.04(-0.09%)
Aug 25, 2016 45.62 45.63 45.57 45.59 737,418 +0.00(+0.00%)
Aug 24, 2016 45.69 45.69 45.55 45.59 657,892 -0.06(-0.12%)
Aug 23, 2016 45.63 45.67 45.55 45.64 581,499 +0.07(+0.14%)
Aug 22, 2016 45.56 45.61 45.52 45.58 547,649 +0.06(+0.14%)
Aug 19, 2016 45.58 45.59 45.43 45.51 490,784 -0.08(-0.18%)
Aug 18, 2016 45.59 45.61 45.51 45.59 463,016 +0.05(+0.11%)
Aug 17, 2016 45.49 45.55 45.40 45.54 451,043 +0.04(+0.09%)
Aug 16, 2016 45.61 45.61 45.39 45.50 1,033,673 -0.02(-0.04%)
Aug 15, 2016 45.37 45.61 45.37 45.52 609,530 -0.07(-0.16%)
Aug 12, 2016 45.66 45.66 45.54 45.59 354,384 -0.01(-0.02%)
Aug 11, 2016 45.71 45.72 45.54 45.60 918,440 -0.04(-0.09%)
Aug 10, 2016 45.59 45.67 45.54 45.64 2,512,383 +0.11(+0.25%)
Aug 09, 2016 45.50 45.53 45.43 45.53 870,355 +0.12(+0.27%)
Aug 08, 2016 45.39 45.43 45.29 45.41 488,855 +0.07(+0.14%)
Aug 05, 2016 45.37 45.43 45.30 45.34 733,517 -0.02(-0.04%)
Aug 04, 2016 45.37 45.45 45.28 45.36 1,118,866 +0.10(+0.22%)
Aug 03, 2016 45.28 45.29 45.18 45.26 866,765 +0.06(+0.14%)
Aug 02, 2016 45.26 45.35 45.19 45.20 2,890,223 -0.17(-0.38%)
Aug 01, 2016 45.62 45.62 45.37 45.37 3,630,849 -0.19(-0.41%)
Jul 29, 2016 45.58 45.59 45.48 45.55 715,348 -0.01(-0.02%)
Jul 28, 2016 45.54 45.56 45.49 45.56 583,738 -0.03(-0.07%)
Jul 27, 2016 45.45 45.59 45.38 45.59 592,397 +0.22(+0.48%)
Jul 26, 2016 45.38 45.39 45.32 45.37 582,354 +0.06(+0.14%)
Jul 25, 2016 45.41 45.41 45.30 45.31 648,865 -0.05(-0.11%)
Jul 22, 2016 45.33 45.38 45.25 45.36 527,471 +0.03(+0.07%)
Jul 21, 2016 45.30 45.34 45.20 45.33 720,512 -0.02(-0.04%)
Jul 20, 2016 45.34 45.38 45.28 45.34 587,863 +0.00(+0.00%)
Jul 19, 2016 45.44 45.44 45.28 45.34 679,972 +0.11(+0.23%)
Jul 18, 2016 45.30 45.31 45.20 45.24 619,157 -0.04(-0.09%)
Jul 15, 2016 45.33 45.33 45.20 45.28 2,811,467 -0.12(-0.27%)
Jul 14, 2016 45.41 45.44 45.32 45.40 878,241 -0.06(-0.12%)
Jul 13, 2016 45.38 45.49 45.37 45.46 544,794 +0.13(+0.29%)
Jul 12, 2016 45.34 45.44 45.32 45.33 642,695 -0.18(-0.39%)
Jul 11, 2016 45.50 45.55 45.42 45.50 1,383,741 -0.05(-0.11%)
Jul 08, 2016 45.50 45.56 45.42 45.55 856,599 +0.13(+0.29%)
Jul 07, 2016 45.44 45.47 45.31 45.42 1,169,003 -0.04(-0.09%)
Jul 05, 2016 45.50 45.50 45.31 45.46 636,678 +0.17(+0.38%)
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.