Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.22 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.18 41.18 41.12 41.14 235,587 +0.00(+0.00%)
Sep 29, 2014 41.08 41.17 41.07 41.14 1,295,781 +0.02(+0.06%)
Sep 26, 2014 41.12 41.16 41.04 41.12 674,021 -0.04(-0.10%)
Sep 25, 2014 41.12 41.16 41.10 41.16 336,548 +0.10(+0.25%)
Sep 24, 2014 41.10 41.10 41.00 41.05 332,266 -0.02(-0.06%)
Sep 23, 2014 41.08 41.09 41.04 41.08 2,921,300 +0.01(+0.02%)
Sep 22, 2014 41.05 41.08 41.01 41.07 585,790 +0.06(+0.13%)
Sep 19, 2014 41.00 41.04 40.96 41.01 205,567 +0.09(+0.22%)
Sep 18, 2014 40.92 40.94 40.89 40.92 380,157 -0.02(-0.05%)
Sep 17, 2014 40.95 41.01 40.90 40.94 215,302 +0.01(+0.02%)
Sep 16, 2014 40.95 40.96 40.90 40.93 722,364 +0.06(+0.15%)
Sep 15, 2014 40.93 40.95 40.85 40.87 435,064 -0.02(-0.06%)
Sep 12, 2014 40.90 40.93 40.85 40.89 414,845 -0.06(-0.15%)
Sep 11, 2014 41.00 41.01 40.93 40.96 274,020 -0.04(-0.10%)
Sep 10, 2014 41.00 41.02 40.94 41.00 175,896 -0.02(-0.04%)
Sep 09, 2014 41.02 41.03 40.99 41.01 234,016 -0.09(-0.21%)
Sep 08, 2014 41.16 41.16 41.08 41.10 312,541 -0.05(-0.11%)
Sep 05, 2014 41.16 41.16 41.06 41.15 552,397 +0.09(+0.23%)
Sep 04, 2014 41.08 41.08 40.96 41.05 395,824 -0.01(-0.02%)
Sep 03, 2014 41.07 41.11 41.02 41.06 273,749 -0.01(-0.02%)
Sep 02, 2014 41.12 41.16 41.06 41.07 3,476,718 -0.12(-0.30%)
Aug 29, 2014 41.17 41.19 41.19 41.19 1,689,025 -0.01(-0.02%)
Aug 28, 2014 41.22 41.23 41.18 41.20 250,724 +0.02(+0.04%)
Aug 27, 2014 41.16 41.19 41.10 41.18 176,598 +0.09(+0.23%)
Aug 26, 2014 41.10 41.10 41.05 41.09 426,991 +0.03(+0.08%)
Aug 25, 2014 41.03 41.07 41.01 41.06 166,669 +0.07(+0.17%)
Aug 22, 2014 40.98 40.99 40.91 40.99 160,683 +0.05(+0.12%)
Aug 21, 2014 40.94 40.95 40.90 40.94 212,072 +0.02(+0.04%)
Aug 20, 2014 40.94 40.94 40.89 40.92 400,039 +0.01(+0.02%)
Aug 19, 2014 40.93 40.95 40.90 40.92 798,082 +0.03(+0.08%)
Aug 18, 2014 40.91 40.91 40.91 40.88 206,585 +0.00(+0.00%)
Aug 15, 2014 40.95 40.95 40.83 40.88 486,527 -0.01(-0.02%)
Aug 14, 2014 40.88 40.91 40.85 40.89 200,333 +0.06(+0.14%)
Aug 13, 2014 40.81 40.86 40.78 40.84 202,684 +0.06(+0.15%)
Aug 12, 2014 40.78 40.80 40.77 40.77 219,592 +0.00(+0.00%)
Aug 11, 2014 40.78 40.78 40.73 40.77 248,690 -0.02(-0.04%)
Aug 08, 2014 40.80 40.81 40.75 40.79 210,567 +0.06(+0.14%)
Aug 07, 2014 40.72 40.74 40.67 40.73 168,969 +0.05(+0.12%)
Aug 06, 2014 40.69 40.73 40.63 40.69 313,442 +0.01(+0.02%)
Aug 05, 2014 40.69 40.69 40.63 40.68 292,535 -0.03(-0.08%)
Aug 04, 2014 40.75 40.75 40.68 40.71 365,987 +0.02(+0.06%)
Aug 01, 2014 40.68 40.75 40.65 40.69 139,072 +0.05(+0.13%)
Jul 31, 2014 40.66 40.67 40.60 40.64 173,974 -0.02(-0.04%)
Jul 30, 2014 40.71 40.71 40.64 40.65 200,961 -0.08(-0.19%)
Jul 29, 2014 40.74 40.74 40.67 40.73 265,863 +0.06(+0.15%)
Jul 28, 2014 40.71 40.71 40.65 40.67 259,595 -0.02(-0.05%)
Jul 25, 2014 40.66 40.71 40.64 40.69 390,038 +0.07(+0.16%)
Jul 24, 2014 40.64 40.64 40.61 40.62 187,803 -0.05(-0.12%)
Jul 23, 2014 40.67 40.69 40.64 40.67 434,716 +0.03(+0.08%)
Jul 22, 2014 40.65 40.65 40.61 40.64 455,220 +0.01(+0.02%)
Jul 21, 2014 40.67 40.67 40.61 40.63 181,413 +0.02(+0.04%)
Jul 18, 2014 40.62 40.64 40.55 40.61 162,566 -0.01(-0.02%)
Jul 17, 2014 40.58 40.64 40.56 40.62 309,013 +0.08(+0.19%)
Jul 16, 2014 40.53 40.55 40.49 40.54 188,501 +0.03(+0.08%)
Jul 15, 2014 40.51 40.53 40.48 40.51 179,598 +0.02(+0.04%)
Jul 14, 2014 40.49 40.51 40.46 40.49 188,120 -0.02(-0.06%)
Jul 11, 2014 40.52 40.54 40.45 40.52 166,498 +0.03(+0.08%)
Jul 10, 2014 40.53 40.53 40.47 40.49 84,445 +0.04(+0.10%)
Jul 09, 2014 40.43 40.49 40.43 40.45 126,589 -0.01(-0.02%)
Jul 08, 2014 40.46 40.46 40.42 40.45 144,496 +0.05(+0.12%)
Jul 07, 2014 40.41 40.42 40.38 40.41 225,594 +0.06(+0.16%)
Jul 03, 2014 40.34 40.34 40.34 40.34 124,213 -0.02(-0.06%)
Jul 02, 2014 40.38 40.41 40.34 40.37 227,406 -0.04(-0.10%)
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.