Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.56 39.56 39.46 39.53 171,166 -0.05(-0.12%)
Feb 27, 2014 39.57 39.59 39.49 39.57 132,236 +0.09(+0.22%)
Feb 26, 2014 39.47 39.49 39.42 39.49 132,108 +0.05(+0.14%)
Feb 25, 2014 39.40 39.44 39.36 39.43 103,304 +0.09(+0.22%)
Feb 24, 2014 39.35 39.35 39.29 39.35 133,176 +0.01(+0.02%)
Feb 21, 2014 39.26 39.35 39.26 39.34 106,109 +0.13(+0.34%)
Feb 20, 2014 39.35 39.35 39.18 39.21 438,845 -0.17(-0.44%)
Feb 19, 2014 39.45 39.45 39.37 39.38 171,844 +0.00(+0.00%)
Feb 18, 2014 39.32 39.39 39.31 39.38 152,769 +0.05(+0.12%)
Feb 14, 2014 39.33 39.33 39.33 39.33 118,459 -0.05(-0.12%)
Feb 13, 2014 39.34 39.39 39.26 39.38 167,938 +0.11(+0.28%)
Feb 12, 2014 39.32 39.33 39.22 39.27 196,321 -0.06(-0.16%)
Feb 11, 2014 39.28 39.35 39.28 39.33 138,192 +0.02(+0.06%)
Feb 10, 2014 39.39 39.39 39.29 39.31 162,648 -0.05(-0.14%)
Feb 07, 2014 39.33 39.39 39.29 39.36 164,644 +0.06(+0.16%)
Feb 06, 2014 39.36 39.36 39.27 39.30 126,145 -0.05(-0.14%)
Feb 05, 2014 39.38 39.40 39.32 39.35 86,489 +0.00(+0.00%)
Feb 04, 2014 39.38 39.38 39.32 39.35 195,413 -0.04(-0.10%)
Feb 03, 2014 39.42 39.42 39.29 39.39 178,827 +0.05(+0.14%)
Jan 31, 2014 39.34 39.37 39.29 39.34 109,532 +0.05(+0.14%)
Jan 30, 2014 39.29 39.32 39.23 39.28 110,116 +0.03(+0.08%)
Jan 29, 2014 39.25 39.29 39.20 39.25 168,825 +0.04(+0.10%)
Jan 28, 2014 39.18 39.22 39.13 39.21 115,176 +0.03(+0.08%)
Jan 27, 2014 39.20 39.20 39.10 39.18 187,289 -0.06(-0.16%)
Jan 24, 2014 39.17 39.28 39.17 39.25 248,278 +0.08(+0.20%)
Jan 23, 2014 39.16 39.18 39.11 39.17 143,635 +0.09(+0.24%)
Jan 22, 2014 39.14 39.14 39.07 39.07 282,525 -0.06(-0.16%)
Jan 21, 2014 39.14 39.16 39.10 39.14 143,894 +0.01(+0.02%)
Jan 17, 2014 39.12 39.13 39.13 39.13 136,253 +0.03(+0.08%)
Jan 16, 2014 39.07 39.12 39.04 39.10 138,587 +0.10(+0.26%)
Jan 15, 2014 39.01 39.06 38.97 39.00 139,761 -0.02(-0.04%)
Jan 14, 2014 39.07 39.07 39.00 39.01 173,224 -0.02(-0.04%)
Jan 13, 2014 39.04 39.07 38.96 39.03 132,712 +0.03(+0.08%)
Jan 10, 2014 38.98 39.00 38.90 39.00 93,584 +0.10(+0.26%)
Jan 09, 2014 38.90 38.93 38.83 38.89 197,775 +0.03(+0.08%)
Jan 08, 2014 38.94 38.97 38.83 38.86 178,816 -0.09(-0.24%)
Jan 07, 2014 38.95 38.96 38.89 38.96 189,815 +0.09(+0.24%)
Jan 06, 2014 38.84 38.89 38.80 38.86 171,768 +0.09(+0.24%)
Jan 03, 2014 38.85 38.85 38.73 38.77 105,387 -0.03(-0.08%)
Jan 02, 2014 38.82 38.83 38.75 38.80 158,165 +0.02(+0.04%)
Dec 31, 2013 38.80 38.78 38.78 38.78 119,366 +0.02(+0.04%)
Dec 30, 2013 38.84 38.84 38.71 38.77 156,867 +0.02(+0.06%)
Dec 27, 2013 38.79 38.81 38.71 38.75 142,424 -0.11(-0.28%)
Dec 26, 2013 38.82 38.85 38.78 38.85 132,230 +0.00(+0.00%)
Dec 24, 2013 38.86 38.86 38.78 38.85 70,743 +0.01(+0.02%)
Dec 23, 2013 38.87 38.90 38.77 38.85 306,159 +0.03(+0.07%)
Dec 20, 2013 38.81 38.88 38.81 38.82 110,685 +0.00(+0.00%)
Dec 19, 2013 38.85 38.88 38.81 38.82 284,501 -0.08(-0.20%)
Dec 18, 2013 38.91 38.94 38.82 38.90 802,516 +0.00(+0.00%)
Dec 17, 2013 38.92 38.95 38.88 38.90 124,188 -0.01(-0.02%)
Dec 16, 2013 38.93 38.95 38.89 38.91 242,472 -0.01(-0.02%)
Dec 13, 2013 38.90 38.92 38.88 38.91 88,842 +0.03(+0.08%)
Dec 12, 2013 38.89 38.91 38.83 38.88 300,855 -0.02(-0.06%)
Dec 11, 2013 38.92 38.94 38.87 38.91 127,814 +0.02(+0.04%)
Dec 10, 2013 38.88 38.92 38.85 38.89 102,769 +0.03(+0.08%)
Dec 09, 2013 38.89 38.89 38.84 38.86 236,776 +0.02(+0.06%)
Dec 06, 2013 38.84 38.85 38.79 38.84 0 +0.04(+0.10%)
Dec 05, 2013 38.78 38.84 38.77 38.80 0 -0.06(-0.16%)
Dec 04, 2013 38.91 38.91 38.82 38.86 0 -0.12(-0.30%)
Dec 03, 2013 38.99 38.99 38.94 38.98 0 +0.05(+0.12%)
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.