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 (%)
Oct 31, 2014 41.33 41.41 41.33 41.39 629,171 +0.06(+0.13%)
Oct 30, 2014 41.33 41.36 41.32 41.33 527,214 +0.05(+0.12%)
Oct 29, 2014 41.29 41.31 41.26 41.29 194,398 +0.02(+0.04%)
Oct 28, 2014 41.28 41.30 41.25 41.27 202,129 +0.00(+0.00%)
Oct 27, 2014 41.32 41.27 41.25 41.27 258,624 +0.00(+0.00%)
Oct 24, 2014 41.29 41.30 41.25 41.27 314,006 -0.02(-0.04%)
Oct 23, 2014 41.27 41.29 41.21 41.29 231,310 +0.01(+0.02%)
Oct 22, 2014 41.29 41.32 41.25 41.28 329,900 -0.01(-0.02%)
Oct 21, 2014 41.29 41.31 41.23 41.29 849,317 +0.00(+0.00%)
Oct 20, 2014 41.33 41.33 41.23 41.29 297,539 +0.06(+0.13%)
Oct 17, 2014 41.31 41.31 41.22 41.23 422,470 -0.13(-0.31%)
Oct 16, 2014 41.54 41.54 41.30 41.36 398,473 -0.22(-0.53%)
Oct 15, 2014 41.55 41.63 41.45 41.58 952,399 +0.18(+0.44%)
Oct 14, 2014 41.40 41.44 41.37 41.40 223,535 +0.02(+0.06%)
Oct 13, 2014 41.38 41.42 41.33 41.37 250,119 +0.06(+0.13%)
Oct 10, 2014 41.31 41.34 41.29 41.32 461,042 -0.02(-0.06%)
Oct 09, 2014 41.34 41.36 41.31 41.34 3,081,167 +0.02(+0.06%)
Oct 08, 2014 41.32 41.36 41.27 41.32 870,715 +0.02(+0.04%)
Oct 07, 2014 41.25 41.30 41.18 41.30 363,459 +0.07(+0.17%)
Oct 06, 2014 41.25 41.25 41.18 41.23 306,210 -0.02(-0.04%)
Oct 03, 2014 41.21 41.25 41.14 41.25 668,584 +0.02(+0.06%)
Oct 02, 2014 41.26 41.26 41.18 41.22 337,066 -0.03(-0.08%)
Oct 01, 2014 41.21 41.27 41.18 41.25 357,626 +0.11(+0.28%)
Sep 30, 2014 41.18 41.18 41.12 41.14 235,585 +0.00(+0.00%)
Sep 29, 2014 41.08 41.17 41.07 41.14 1,295,773 +0.02(+0.06%)
Sep 26, 2014 41.12 41.16 41.04 41.12 674,016 -0.04(-0.10%)
Sep 25, 2014 41.12 41.16 41.10 41.16 336,546 +0.10(+0.25%)
Sep 24, 2014 41.10 41.10 41.00 41.05 332,264 -0.02(-0.06%)
Sep 23, 2014 41.08 41.09 41.04 41.08 2,921,281 +0.01(+0.02%)
Sep 22, 2014 41.05 41.08 41.01 41.07 585,787 +0.06(+0.13%)
Sep 19, 2014 41.00 41.04 40.96 41.01 205,565 +0.09(+0.22%)
Sep 18, 2014 40.92 40.94 40.89 40.92 380,155 -0.02(-0.05%)
Sep 17, 2014 40.95 41.01 40.90 40.94 215,301 +0.01(+0.02%)
Sep 16, 2014 40.95 40.96 40.90 40.93 722,360 +0.06(+0.15%)
Sep 15, 2014 40.93 40.95 40.86 40.87 435,061 -0.02(-0.06%)
Sep 12, 2014 40.90 40.93 40.85 40.89 414,843 -0.06(-0.15%)
Sep 11, 2014 41.00 41.01 40.93 40.96 274,019 -0.04(-0.10%)
Sep 10, 2014 41.00 41.02 40.94 41.00 175,895 -0.02(-0.04%)
Sep 09, 2014 41.02 41.03 40.99 41.01 234,015 -0.09(-0.21%)
Sep 08, 2014 41.16 41.16 41.08 41.10 312,539 -0.05(-0.12%)
Sep 05, 2014 41.16 41.16 41.06 41.15 552,394 +0.09(+0.23%)
Sep 04, 2014 41.08 41.08 40.96 41.05 395,821 -0.01(-0.02%)
Sep 03, 2014 41.07 41.11 41.02 41.06 273,747 -0.01(-0.02%)
Sep 02, 2014 41.12 41.16 41.06 41.07 3,476,696 -0.12(-0.30%)
Aug 29, 2014 41.17 41.19 41.19 41.19 1,689,014 -0.01(-0.02%)
Aug 28, 2014 41.22 41.23 41.18 41.20 250,723 +0.02(+0.04%)
Aug 27, 2014 41.16 41.19 41.10 41.18 176,597 +0.09(+0.23%)
Aug 26, 2014 41.10 41.10 41.05 41.09 426,989 +0.03(+0.08%)
Aug 25, 2014 41.03 41.07 41.01 41.06 166,668 +0.07(+0.17%)
Aug 22, 2014 40.98 40.99 40.91 40.99 160,682 +0.05(+0.12%)
Aug 21, 2014 40.94 40.95 40.90 40.94 212,071 +0.02(+0.04%)
Aug 20, 2014 40.94 40.94 40.89 40.92 400,036 +0.01(+0.02%)
Aug 19, 2014 40.93 40.96 40.90 40.92 798,077 +0.03(+0.08%)
Aug 18, 2014 40.91 40.91 40.91 40.88 206,584 +0.00(+0.00%)
Aug 15, 2014 40.95 40.95 40.83 40.88 486,524 -0.01(-0.02%)
Aug 14, 2014 40.88 40.91 40.85 40.89 200,331 +0.06(+0.14%)
Aug 13, 2014 40.81 40.86 40.78 40.84 202,683 +0.06(+0.15%)
Aug 12, 2014 40.78 40.80 40.77 40.77 219,590 +0.00(+0.00%)
Aug 11, 2014 40.78 40.78 40.73 40.77 248,688 -0.02(-0.04%)
Aug 08, 2014 40.80 40.81 40.75 40.79 210,566 +0.06(+0.14%)
Aug 07, 2014 40.72 40.74 40.67 40.73 168,968 +0.05(+0.12%)
Aug 06, 2014 40.69 40.73 40.63 40.69 313,440 +0.01(+0.02%)
Aug 05, 2014 40.69 40.69 40.63 40.68 292,533 -0.03(-0.08%)
Aug 04, 2014 40.75 40.75 40.68 40.71 365,985 +0.02(+0.06%)
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.