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 (%)
Aug 31, 2021 52.58 52.58 52.42 52.48 3,160,308 -0.24(-0.45%)
Aug 30, 2021 52.65 52.71 52.61 52.71 2,118,522 +0.05(+0.10%)
Aug 27, 2021 52.55 52.66 52.55 52.66 1,918,912 +0.07(+0.14%)
Aug 26, 2021 52.55 52.59 52.53 52.59 1,848,288 +0.02(+0.03%)
Aug 25, 2021 52.64 52.69 52.54 52.57 2,477,127 -0.21(-0.40%)
Aug 24, 2021 52.79 52.80 52.74 52.78 2,622,757 +0.01(+0.02%)
Aug 23, 2021 52.76 52.81 52.75 52.77 1,708,847 -0.05(-0.10%)
Aug 20, 2021 52.84 52.85 52.79 52.82 2,740,671 -0.02(-0.03%)
Aug 19, 2021 52.81 52.84 52.75 52.84 2,501,949 +0.06(+0.12%)
Aug 18, 2021 52.81 52.81 52.75 52.78 1,831,362 -0.01(-0.02%)
Aug 17, 2021 52.76 52.81 52.74 52.79 2,138,837 +0.02(+0.03%)
Aug 16, 2021 52.81 52.84 52.75 52.77 2,183,387 +0.00(+0.00%)
Aug 13, 2021 52.71 52.78 52.70 52.77 1,730,032 +0.03(+0.05%)
Aug 12, 2021 52.72 52.76 52.70 52.74 1,825,634 +0.01(+0.02%)
Aug 11, 2021 52.69 52.78 52.68 52.73 2,141,563 +0.01(+0.02%)
Aug 10, 2021 52.79 52.80 52.71 52.72 1,953,200 +0.01(+0.02%)
Aug 09, 2021 52.72 52.77 52.69 52.71 2,036,694 +0.02(+0.03%)
Aug 06, 2021 52.71 52.74 52.68 52.70 2,253,684 -0.18(-0.34%)
Aug 05, 2021 52.91 52.91 52.83 52.88 1,886,653 +0.03(+0.05%)
Aug 04, 2021 52.90 52.90 52.77 52.85 2,293,974 +0.03(+0.05%)
Aug 03, 2021 52.81 52.84 52.80 52.82 2,745,451 +0.05(+0.10%)
Aug 02, 2021 52.73 52.81 52.72 52.77 2,740,279 +0.06(+0.12%)
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%)
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.