Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.17 -0.07 (-0.13%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.68 52.71 52.67 52.71 1,903,495 +0.05(+0.10%)
Jul 29, 2021 52.64 52.66 52.61 52.65 1,758,854 -0.01(-0.02%)
Jul 28, 2021 52.62 52.69 52.61 52.66 3,076,985 +0.02(+0.03%)
Jul 27, 2021 52.66 52.67 52.61 52.64 4,381,968 +0.07(+0.14%)
Jul 26, 2021 52.63 52.64 52.57 52.57 4,382,182 -0.05(-0.09%)
Jul 23, 2021 52.58 52.62 52.57 52.61 3,107,985 +0.04(+0.07%)
Jul 22, 2021 52.51 52.59 52.49 52.58 2,891,389 +0.05(+0.10%)
Jul 21, 2021 52.51 52.54 52.49 52.52 4,493,311 -0.05(-0.09%)
Jul 20, 2021 52.66 52.66 52.53 52.57 3,478,243 +0.00(+0.00%)
Jul 19, 2021 52.54 52.58 52.53 52.57 2,558,407 +0.13(+0.24%)
Jul 16, 2021 52.41 52.46 52.37 52.44 2,835,893 +0.06(+0.12%)
Jul 15, 2021 52.39 52.40 52.31 52.38 2,985,105 +0.09(+0.17%)
Jul 14, 2021 52.22 52.30 52.22 52.29 3,404,191 +0.09(+0.17%)
Jul 13, 2021 52.24 52.29 52.17 52.20 11,396,697 -0.05(-0.09%)
Jul 12, 2021 52.24 52.27 52.21 52.24 5,671,283 +0.07(+0.14%)
Jul 09, 2021 52.18 52.18 52.15 52.17 3,827,703 -0.10(-0.19%)
Jul 08, 2021 52.27 52.32 52.24 52.27 2,332,573 -0.01(-0.02%)
Jul 07, 2021 52.27 52.30 52.22 52.28 2,365,712 +0.10(+0.19%)
Jul 06, 2021 52.09 52.18 52.07 52.18 2,246,973 +0.11(+0.21%)
Jul 02, 2021 52.04 52.07 52.01 52.07 1,772,267 +0.10(+0.19%)
Jul 01, 2021 51.96 51.97 51.91 51.97 2,226,974 +0.04(+0.07%)
Jun 30, 2021 51.92 51.98 51.92 51.93 2,580,388 +0.08(+0.15%)
Jun 29, 2021 51.83 51.87 51.81 51.85 2,283,739 -0.05(-0.10%)
Jun 28, 2021 51.81 51.92 51.81 51.90 2,407,894 +0.11(+0.21%)
Jun 25, 2021 51.86 51.86 51.78 51.79 1,682,532 -0.08(-0.16%)
Jun 24, 2021 51.88 51.89 51.85 51.88 2,678,563 +0.03(+0.05%)
Jun 23, 2021 51.88 51.89 51.83 51.85 1,936,081 -0.04(-0.07%)
Jun 22, 2021 51.86 51.89 51.84 51.88 1,821,715 +0.01(+0.02%)
Jun 21, 2021 51.88 51.88 51.83 51.88 2,449,821 -0.04(-0.07%)
Jun 18, 2021 51.93 51.96 51.89 51.91 2,691,858 +0.02(+0.03%)
Jun 17, 2021 51.79 51.91 51.78 51.89 2,353,559 +0.05(+0.11%)
Jun 16, 2021 51.95 51.98 51.80 51.84 2,920,622 -0.08(-0.16%)
Jun 15, 2021 51.93 51.95 51.91 51.92 1,977,948 -0.06(-0.12%)
Jun 14, 2021 52.00 52.03 51.98 51.98 2,481,821 -0.12(-0.23%)
Jun 11, 2021 52.13 52.14 52.07 52.10 2,614,599 +0.10(+0.19%)
Jun 10, 2021 51.91 52.02 51.90 52.00 2,356,517 +0.05(+0.09%)
Jun 09, 2021 51.98 52.00 51.94 51.96 2,694,842 +0.10(+0.19%)
Jun 08, 2021 51.82 51.87 51.82 51.86 1,756,783 +0.07(+0.14%)
Jun 07, 2021 51.79 51.79 51.78 51.78 2,916,166 -0.05(-0.09%)
Jun 04, 2021 51.77 51.83 51.74 51.83 2,482,585 +0.13(+0.25%)
Jun 03, 2021 51.75 51.75 51.70 51.70 2,109,934 -0.08(-0.16%)
Jun 02, 2021 51.76 51.78 51.73 51.78 3,453,767 +0.05(+0.11%)
Jun 01, 2021 51.72 51.74 51.68 51.73 3,162,761 -0.01(-0.02%)
May 28, 2021 51.73 51.77 51.72 51.74 2,162,307 +0.04(+0.07%)
May 27, 2021 51.70 51.71 51.67 51.70 2,027,073 -0.12(-0.24%)
May 26, 2021 51.79 51.84 51.78 51.82 2,288,435 +0.10(+0.20%)
May 25, 2021 51.65 51.72 51.63 51.72 2,115,880 +0.14(+0.26%)
May 24, 2021 51.57 51.61 51.56 51.58 2,124,785 +0.03(+0.05%)
May 21, 2021 51.57 51.57 51.53 51.56 1,969,667 +0.05(+0.11%)
May 20, 2021 51.43 51.51 51.42 51.50 2,565,660 +0.09(+0.18%)
May 19, 2021 51.43 51.48 51.38 51.41 2,270,797 -0.05(-0.11%)
May 18, 2021 51.47 51.48 51.44 51.47 2,007,435 +0.00(+0.00%)
May 17, 2021 51.44 51.48 51.41 51.47 2,447,530 -0.07(-0.14%)
May 14, 2021 51.52 51.54 51.48 51.54 2,086,616 +0.06(+0.12%)
May 13, 2021 51.44 51.48 51.43 51.48 2,412,200 +0.02(+0.04%)
May 12, 2021 51.53 51.54 51.46 51.46 3,958,432 -0.15(-0.28%)
May 11, 2021 51.58 51.61 51.57 51.60 2,731,404 -0.12(-0.23%)
May 10, 2021 51.73 51.77 51.71 51.72 3,629,287 -0.01(-0.02%)
May 07, 2021 51.80 51.81 51.71 51.73 2,881,169 -0.06(-0.12%)
May 06, 2021 51.73 51.79 51.72 51.79 2,429,151 -0.01(-0.02%)
May 05, 2021 51.77 51.80 51.76 51.80 3,272,872 +0.00(+0.01%)
May 04, 2021 51.77 51.83 51.77 51.80 2,831,706 +0.08(+0.15%)
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.