Total Intl Bond ETF Vanguard (NQ: BNDX )

49.31 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.61 47.69 47.48 47.57 4,304,318 +0.15(+0.32%)
Sep 29, 2022 47.45 47.51 47.35 47.42 2,445,863 -0.27(-0.56%)
Sep 28, 2022 47.51 47.72 47.45 47.69 2,629,917 +0.53(+1.12%)
Sep 27, 2022 47.40 47.45 47.15 47.16 3,312,791 -0.21(-0.44%)
Sep 26, 2022 47.69 47.72 47.36 47.37 2,968,356 -0.53(-1.10%)
Sep 23, 2022 48.07 48.09 47.88 47.90 2,472,246 -0.24(-0.50%)
Sep 22, 2022 48.20 48.22 48.07 48.14 1,854,031 -0.20(-0.41%)
Sep 21, 2022 48.32 48.43 48.21 48.34 1,617,873 +0.08(+0.17%)
Sep 20, 2022 48.25 48.32 48.21 48.26 1,709,132 -0.30(-0.62%)
Sep 19, 2022 48.53 48.61 48.53 48.56 1,498,676 -0.09(-0.18%)
Sep 16, 2022 48.55 48.67 48.55 48.65 2,417,785 +0.01(+0.02%)
Sep 15, 2022 48.68 48.73 48.60 48.63 1,689,875 -0.11(-0.22%)
Sep 14, 2022 48.65 48.80 48.63 48.74 1,740,092 +0.09(+0.18%)
Sep 13, 2022 48.65 48.69 48.62 48.65 1,594,429 -0.11(-0.22%)
Sep 12, 2022 48.79 48.85 48.71 48.76 1,705,931 +0.22(+0.45%)
Sep 09, 2022 48.62 48.71 48.55 48.55 2,537,406 -0.07(-0.14%)
Sep 08, 2022 48.76 48.86 48.60 48.62 1,813,904 -0.36(-0.73%)
Sep 07, 2022 48.93 49.00 48.89 48.97 2,238,689 +0.18(+0.37%)
Sep 06, 2022 48.91 48.97 48.75 48.79 3,692,301 -0.33(-0.67%)
Sep 02, 2022 49.03 49.17 49.01 49.12 1,628,338 +0.27(+0.55%)
Sep 01, 2022 48.74 48.88 48.74 48.85 2,566,740 -0.13(-0.27%)
Aug 31, 2022 49.12 49.17 48.99 48.99 2,239,407 -0.24(-0.49%)
Aug 30, 2022 49.18 49.27 49.10 49.22 1,736,666 +0.04(+0.08%)
Aug 29, 2022 49.28 49.29 49.12 49.18 2,161,086 -0.26(-0.52%)
Aug 26, 2022 49.52 49.62 49.41 49.44 1,896,058 -0.25(-0.50%)
Aug 25, 2022 49.54 49.70 49.51 49.69 1,438,414 +0.31(+0.62%)
Aug 24, 2022 49.36 49.46 49.36 49.38 1,588,927 -0.20(-0.40%)
Aug 23, 2022 49.55 49.67 49.50 49.58 2,251,116 -0.14(-0.28%)
Aug 22, 2022 49.77 49.80 49.67 49.72 1,628,396 -0.20(-0.40%)
Aug 19, 2022 49.88 49.96 49.85 49.92 1,446,543 -0.34(-0.67%)
Aug 18, 2022 50.30 50.36 50.22 50.26 1,554,041 -0.11(-0.22%)
Aug 17, 2022 50.35 50.40 50.31 50.37 1,881,089 -0.30(-0.59%)
Aug 16, 2022 50.62 50.72 50.51 50.67 1,990,486 -0.21(-0.41%)
Aug 15, 2022 50.89 50.90 50.83 50.88 2,113,107 +0.23(+0.45%)
Aug 12, 2022 50.59 50.65 50.54 50.65 2,346,489 +0.11(+0.22%)
Aug 11, 2022 50.78 50.81 50.50 50.54 1,835,778 -0.24(-0.47%)
Aug 10, 2022 50.82 50.95 50.75 50.78 2,003,852 +0.01(+0.02%)
Aug 09, 2022 50.69 50.77 50.65 50.77 4,639,657 -0.02(-0.04%)
Aug 08, 2022 50.82 50.90 50.71 50.79 6,197,731 +0.04(+0.08%)
Aug 05, 2022 50.83 50.86 50.64 50.75 7,709,870 -0.38(-0.74%)
Aug 04, 2022 50.95 51.40 50.93 51.13 6,428,559 +0.27(+0.53%)
Aug 03, 2022 50.68 50.87 50.56 50.86 2,369,861 +0.08(+0.16%)
Aug 02, 2022 51.04 51.17 50.77 50.78 2,529,880 -0.28(-0.55%)
Aug 01, 2022 50.90 51.08 50.88 51.06 2,581,771 +0.24(+0.47%)
Jul 29, 2022 50.62 50.89 50.60 50.82 2,594,688 +0.12(+0.24%)
Jul 28, 2022 50.58 50.73 50.58 50.70 1,727,217 +0.43(+0.85%)
Jul 27, 2022 50.32 50.37 50.23 50.27 1,574,532 -0.02(-0.04%)
Jul 26, 2022 50.34 50.40 50.21 50.29 1,905,956 +0.09(+0.18%)
Jul 25, 2022 50.07 50.20 50.04 50.20 1,353,604 +0.05(+0.10%)
Jul 22, 2022 50.11 50.25 50.07 50.15 1,515,720 +0.42(+0.84%)
Jul 21, 2022 49.51 49.73 49.51 49.73 1,344,232 +0.10(+0.20%)
Jul 20, 2022 49.62 49.68 49.53 49.63 1,741,524 +0.02(+0.04%)
Jul 19, 2022 49.62 49.65 49.50 49.62 1,887,097 -0.03(-0.06%)
Jul 18, 2022 49.62 49.65 49.55 49.64 1,829,624 -0.21(-0.42%)
Jul 15, 2022 49.74 49.92 49.74 49.85 1,824,690 +0.09(+0.18%)
Jul 14, 2022 49.60 49.79 49.53 49.76 4,133,041 +0.09(+0.18%)
Jul 13, 2022 49.50 49.73 49.45 49.67 1,862,858 +0.05(+0.10%)
Jul 12, 2022 49.69 49.79 49.62 49.62 2,148,199 +0.17(+0.34%)
Jul 11, 2022 49.41 49.54 49.41 49.46 1,682,703 +0.14(+0.28%)
Jul 08, 2022 49.39 49.42 49.28 49.32 1,402,639 -0.04(-0.08%)
Jul 07, 2022 49.38 49.41 49.29 49.36 1,645,762 -0.13(-0.26%)
Jul 06, 2022 49.72 49.73 49.45 49.49 1,715,492 +0.01(+0.02%)
Jul 05, 2022 49.49 49.58 49.38 49.48 2,868,713 -0.07(-0.14%)
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.