Total Intl Bond ETF Vanguard (NQ: BNDX )

49.05 +0.13 (+0.27%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.99 42.04 41.94 42.02 284,612 +0.07(+0.16%)
Apr 29, 2014 41.93 41.96 41.92 41.96 241,157 +0.02(+0.04%)
Apr 28, 2014 41.97 41.97 41.92 41.94 299,881 -0.04(-0.10%)
Apr 25, 2014 41.93 41.98 41.92 41.98 233,167 +0.05(+0.12%)
Apr 24, 2014 41.92 41.96 41.90 41.93 471,114 +0.00(+0.00%)
Apr 23, 2014 41.93 41.97 41.90 41.93 216,466 +0.01(+0.02%)
Apr 22, 2014 41.91 41.93 41.89 41.92 123,641 +0.00(+0.00%)
Apr 21, 2014 41.97 41.97 41.90 41.92 198,720 +0.03(+0.08%)
Apr 17, 2014 41.93 41.89 41.89 41.89 152,948 -0.07(-0.16%)
Apr 16, 2014 41.96 41.97 41.90 41.96 109,340 -0.04(-0.10%)
Apr 15, 2014 41.93 42.02 41.87 42.00 101,565 +0.11(+0.26%)
Apr 14, 2014 41.95 41.95 41.85 41.89 136,440 -0.07(-0.16%)
Apr 11, 2014 41.95 41.98 41.85 41.96 124,479 +0.06(+0.14%)
Apr 10, 2014 41.93 41.93 41.83 41.90 145,856 +0.08(+0.20%)
Apr 09, 2014 41.82 41.87 41.74 41.82 1,277,243 -0.01(-0.02%)
Apr 08, 2014 41.83 41.84 41.79 41.83 122,133 -0.03(-0.08%)
Apr 07, 2014 41.87 41.87 41.82 41.86 155,168 +0.04(+0.10%)
Apr 04, 2014 41.76 41.85 41.74 41.82 271,401 +0.07(+0.16%)
Apr 03, 2014 41.71 41.76 41.70 41.75 120,973 +0.06(+0.14%)
Apr 02, 2014 41.73 41.73 41.63 41.69 187,529 -0.05(-0.12%)
Apr 01, 2014 41.75 41.78 41.70 41.74 586,474 -0.03(-0.07%)
Mar 31, 2014 41.71 41.78 41.68 41.77 155,406 +0.01(+0.02%)
Mar 28, 2014 41.80 41.80 41.70 41.76 116,896 -0.04(-0.10%)
Mar 27, 2014 41.80 41.80 41.76 41.80 112,653 +0.04(+0.10%)
Mar 26, 2014 41.76 41.77 41.67 41.76 198,876 +0.04(+0.10%)
Mar 25, 2014 41.76 41.76 41.65 41.72 105,678 +0.01(+0.02%)
Mar 24, 2014 41.65 41.72 41.64 41.71 109,737 +0.03(+0.08%)
Mar 21, 2014 41.65 41.69 41.58 41.68 119,364 +0.07(+0.16%)
Mar 20, 2014 41.60 41.63 41.54 41.61 85,719 -0.02(-0.04%)
Mar 19, 2014 41.74 41.74 41.57 41.63 168,455 -0.11(-0.26%)
Mar 18, 2014 41.71 41.74 41.68 41.74 138,310 +0.02(+0.04%)
Mar 17, 2014 41.73 41.74 41.69 41.72 162,350 +0.00(+0.00%)
Mar 14, 2014 41.80 41.80 41.69 41.72 82,182 +0.02(+0.04%)
Mar 13, 2014 41.66 41.74 41.63 41.71 176,426 +0.02(+0.04%)
Mar 12, 2014 41.66 41.71 41.63 41.69 92,953 +0.06(+0.14%)
Mar 11, 2014 41.60 41.66 41.56 41.63 281,529 +0.02(+0.04%)
Mar 10, 2014 41.61 41.63 41.56 41.61 93,612 +0.02(+0.06%)
Mar 07, 2014 41.56 41.63 41.52 41.59 118,728 -0.04(-0.10%)
Mar 06, 2014 41.66 41.66 41.56 41.63 135,300 -0.05(-0.12%)
Mar 05, 2014 41.69 41.71 41.65 41.68 103,884 +0.01(+0.02%)
Mar 04, 2014 41.73 41.73 41.65 41.67 120,452 -0.08(-0.20%)
Mar 03, 2014 41.71 41.76 41.62 41.76 129,374 +0.12(+0.28%)
Feb 28, 2014 41.67 41.67 41.57 41.64 162,480 -0.05(-0.12%)
Feb 27, 2014 41.68 41.70 41.60 41.69 125,525 +0.09(+0.22%)
Feb 26, 2014 41.58 41.60 41.52 41.60 125,404 +0.06(+0.14%)
Feb 25, 2014 41.51 41.55 41.47 41.54 98,062 +0.09(+0.22%)
Feb 24, 2014 41.45 41.45 41.39 41.45 126,418 +0.01(+0.02%)
Feb 21, 2014 41.36 41.46 41.36 41.44 100,725 +0.14(+0.34%)
Feb 20, 2014 41.46 41.46 41.28 41.30 416,574 -0.18(-0.44%)
Feb 19, 2014 41.56 41.56 41.47 41.48 163,123 +0.00(+0.00%)
Feb 18, 2014 41.42 41.49 41.41 41.48 145,016 +0.05(+0.12%)
Feb 14, 2014 41.43 41.43 41.43 41.43 112,447 -0.05(-0.12%)
Feb 13, 2014 41.44 41.50 41.35 41.48 159,416 +0.12(+0.28%)
Feb 12, 2014 41.42 41.43 41.32 41.37 186,358 -0.07(-0.16%)
Feb 11, 2014 41.38 41.46 41.38 41.43 131,179 +0.02(+0.06%)
Feb 10, 2014 41.49 41.49 41.39 41.41 154,394 -0.06(-0.14%)
Feb 07, 2014 41.43 41.50 41.39 41.47 156,289 +0.07(+0.16%)
Feb 06, 2014 41.47 41.47 41.36 41.40 119,744 -0.06(-0.14%)
Feb 05, 2014 41.48 41.50 41.43 41.46 82,100 +0.00(+0.00%)
Feb 04, 2014 41.48 41.48 41.43 41.46 185,496 -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.