Total Intl Bond ETF Vanguard (NQ: BNDX )

49.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.91 53.18 52.91 53.18 2,569,779 +0.36(+0.68%)
Feb 25, 2022 52.86 52.83 52.75 52.83 2,554,429 -0.07(-0.13%)
Feb 24, 2022 52.93 52.97 52.85 52.89 3,026,696 +0.04(+0.08%)
Feb 23, 2022 52.83 52.87 52.78 52.86 3,080,668 -0.02(-0.04%)
Feb 22, 2022 52.78 52.89 52.78 52.87 3,607,718 -0.23(-0.43%)
Feb 18, 2022 53.10 0 +0.17(+0.32%)
Feb 17, 2022 52.83 52.96 52.83 52.93 2,532,559 +0.09(+0.17%)
Feb 16, 2022 52.84 52.86 52.76 52.85 3,494,607 +0.11(+0.21%)
Feb 15, 2022 52.71 52.75 52.68 52.74 4,615,832 -0.01(-0.02%)
Feb 14, 2022 52.79 52.87 52.66 52.75 6,340,746 -0.27(-0.50%)
Feb 11, 2022 52.87 53.03 52.71 53.01 4,231,843 +0.24(+0.45%)
Feb 10, 2022 52.97 53.00 52.74 52.78 4,987,256 -0.38(-0.71%)
Feb 09, 2022 53.12 53.22 53.09 53.15 7,690,352 +0.14(+0.26%)
Feb 08, 2022 52.98 53.05 52.97 53.01 10,002,262 -0.16(-0.30%)
Feb 07, 2022 53.12 53.20 53.04 53.17 9,083,565 -0.14(-0.26%)
Feb 04, 2022 53.35 53.36 53.23 53.31 2,569,701 -0.20(-0.37%)
Feb 03, 2022 53.58 53.47 53.51 2,659,493 -0.35(-0.64%)
Feb 02, 2022 53.83 53.93 53.83 53.86 2,408,733 +0.04(+0.07%)
Feb 01, 2022 53.91 53.91 53.74 53.82 3,632,205 -0.04(-0.08%)
Jan 31, 2022 53.87 53.86 3,343,740 -0.20(-0.37%)
Jan 28, 2022 53.97 54.08 53.96 54.06 2,093,375 +0.04(+0.07%)
Jan 27, 2022 54.01 54.08 54.01 54.02 2,272,919 +0.12(+0.22%)
Jan 26, 2022 54.05 54.09 53.89 53.90 2,981,472 -0.19(-0.35%)
Jan 25, 2022 54.16 54.20 54.09 54.09 2,430,474 -0.14(-0.26%)
Jan 24, 2022 54.23 54.27 54.20 54.23 2,682,183 +0.01(+0.02%)
Jan 21, 2022 54.24 54.27 54.20 54.22 2,852,934 +0.11(+0.20%)
Jan 20, 2022 54.10 54.12 54.08 54.11 2,114,495 +0.15(+0.28%)
Jan 19, 2022 53.95 53.99 53.93 53.96 2,649,216 +0.00(+0.00%)
Jan 18, 2022 54.02 54.07 53.92 53.96 4,307,618 -0.27(-0.49%)
Jan 14, 2022 54.23 0 -0.13(-0.25%)
Jan 13, 2022 54.31 54.38 54.29 54.36 3,806,371 +0.08(+0.16%)
Jan 12, 2022 54.32 54.34 54.25 54.27 7,982,528 +0.07(+0.13%)
Jan 11, 2022 54.14 54.21 54.13 54.21 3,186,826 +0.02(+0.04%)
Jan 10, 2022 54.13 54.21 54.11 54.19 2,902,377 -0.05(-0.09%)
Jan 07, 2022 54.27 54.27 54.16 54.24 2,525,774 +0.01(+0.02%)
Jan 06, 2022 54.24 54.25 54.19 54.23 3,120,858 -0.12(-0.22%)
Jan 05, 2022 54.40 54.43 54.32 54.34 3,619,760 -0.11(-0.20%)
Jan 04, 2022 54.44 54.49 54.39 54.45 3,127,710 -0.01(-0.02%)
Jan 03, 2022 54.48 54.53 54.43 54.46 3,898,375 -0.15(-0.27%)
Dec 31, 2021 54.61 54.66 54.60 54.61 2,142,807 +0.00(+0.00%)
Dec 30, 2021 54.62 54.62 54.58 54.61 3,425,594 +0.05(+0.09%)
Dec 29, 2021 54.62 54.62 54.51 54.56 11,976,470 -0.22(-0.40%)
Dec 28, 2021 54.79 54.80 54.76 54.78 3,269,611 -0.02(-0.04%)
Dec 27, 2021 54.75 54.80 54.74 54.80 4,355,934 -0.01(-0.02%)
Dec 23, 2021 54.80 54.82 54.73 54.81 2,664,343 -0.12(-0.22%)
Dec 22, 2021 54.91 54.93 54.86 54.93 2,562,758 +0.04(+0.07%)
Dec 21, 2021 55.10 55.12 54.86 54.89 2,252,967 -0.28(-0.51%)
Dec 20, 2021 55.16 55.26 55.13 55.17 2,648,054 -0.05(-0.09%)
Dec 17, 2021 55.19 55.24 55.18 55.22 1,932,708 +0.15(+0.28%)
Dec 16, 2021 55.05 55.18 55.04 55.06 2,207,568 -0.09(-0.16%)
Dec 15, 2021 55.13 55.20 55.09 55.15 2,548,632 -0.08(-0.15%)
Dec 14, 2021 55.22 55.24 55.17 55.23 2,356,142 -0.02(-0.04%)
Dec 13, 2021 55.20 55.28 55.18 55.26 2,024,488 +0.12(+0.23%)
Dec 10, 2021 55.15 55.17 55.10 55.13 2,126,471 +0.00(+0.00%)
Dec 09, 2021 55.11 55.16 55.03 55.13 4,193,366 +0.15(+0.28%)
Dec 08, 2021 55.04 55.07 54.98 54.98 2,029,585 -0.06(-0.10%)
Dec 07, 2021 55.08 55.16 55.04 55.04 2,253,262 -0.12(-0.23%)
Dec 06, 2021 55.19 55.24 55.16 55.16 2,988,710 -0.03(-0.05%)
Dec 03, 2021 55.03 55.24 55.02 55.19 1,852,429 +0.09(+0.16%)
Dec 02, 2021 55.19 55.21 55.07 55.10 2,211,173 +0.03(+0.05%)
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.