Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 45.18 45.19 45.12 45.14 1,022,109 -0.07(-0.16%)
Aug 30, 2016 45.18 45.23 45.11 45.22 1,080,083 +0.04(+0.09%)
Aug 29, 2016 45.10 45.18 45.06 45.18 506,858 +0.07(+0.16%)
Aug 26, 2016 45.18 45.20 45.02 45.10 651,069 -0.04(-0.09%)
Aug 25, 2016 45.18 45.19 45.13 45.14 744,622 +0.00(+0.00%)
Aug 24, 2016 45.25 45.25 45.11 45.14 664,319 -0.06(-0.12%)
Aug 23, 2016 45.19 45.22 45.11 45.20 587,179 +0.06(+0.14%)
Aug 22, 2016 45.12 45.17 45.08 45.14 552,999 +0.06(+0.14%)
Aug 19, 2016 45.14 45.15 44.99 45.07 495,578 -0.08(-0.18%)
Aug 18, 2016 45.14 45.17 45.07 45.15 467,540 +0.05(+0.11%)
Aug 17, 2016 45.05 45.11 44.96 45.10 455,449 +0.04(+0.09%)
Aug 16, 2016 45.17 45.17 44.95 45.06 1,043,771 -0.02(-0.04%)
Aug 15, 2016 44.94 45.17 44.94 45.08 615,485 -0.07(-0.16%)
Aug 12, 2016 45.22 45.22 45.10 45.15 357,846 -0.01(-0.02%)
Aug 11, 2016 45.27 45.28 45.10 45.16 927,412 -0.04(-0.09%)
Aug 10, 2016 45.15 45.22 45.10 45.20 2,536,926 +0.11(+0.25%)
Aug 09, 2016 45.06 45.09 44.99 45.09 878,857 +0.12(+0.27%)
Aug 08, 2016 44.95 44.99 44.85 44.97 493,631 +0.06(+0.14%)
Aug 05, 2016 44.94 44.99 44.86 44.90 740,682 -0.02(-0.04%)
Aug 04, 2016 44.93 45.01 44.85 44.92 1,129,796 +0.10(+0.22%)
Aug 03, 2016 44.84 44.85 44.74 44.82 875,233 +0.06(+0.14%)
Aug 02, 2016 44.82 44.91 44.75 44.76 2,918,457 -0.17(-0.38%)
Aug 01, 2016 45.18 45.18 44.93 44.93 3,666,319 -0.19(-0.41%)
Jul 29, 2016 45.14 45.14 45.04 45.11 722,336 -0.01(-0.02%)
Jul 28, 2016 45.10 45.12 45.05 45.12 589,440 -0.03(-0.07%)
Jul 27, 2016 45.01 45.15 44.94 45.15 598,184 +0.22(+0.48%)
Jul 26, 2016 44.94 44.95 44.88 44.94 588,043 +0.06(+0.14%)
Jul 25, 2016 44.98 44.98 44.86 44.87 655,204 -0.05(-0.11%)
Jul 22, 2016 44.89 44.94 44.81 44.92 532,624 +0.03(+0.07%)
Jul 21, 2016 44.86 44.90 44.77 44.89 727,551 -0.02(-0.04%)
Jul 20, 2016 44.90 44.94 44.84 44.90 593,606 +0.00(+0.00%)
Jul 19, 2016 45.00 45.00 44.84 44.90 686,615 +0.10(+0.23%)
Jul 18, 2016 44.86 44.87 44.76 44.80 625,205 -0.04(-0.09%)
Jul 15, 2016 44.90 44.90 44.76 44.84 2,838,933 -0.12(-0.27%)
Jul 14, 2016 44.98 45.00 44.88 44.96 886,820 -0.06(-0.13%)
Jul 13, 2016 44.94 45.05 44.93 45.02 550,116 +0.13(+0.29%)
Jul 12, 2016 44.90 45.00 44.88 44.89 648,974 -0.18(-0.39%)
Jul 11, 2016 45.06 45.11 44.98 45.06 1,397,259 -0.05(-0.11%)
Jul 08, 2016 45.06 45.12 44.98 45.11 864,967 +0.13(+0.29%)
Jul 07, 2016 45.00 45.03 44.87 44.98 1,180,423 -0.04(-0.09%)
Jul 05, 2016 45.06 45.06 44.87 45.02 642,898 +0.17(+0.38%)
Jul 01, 2016 44.69 44.85 44.85 44.85 1,717,113 +0.11(+0.24%)
Jun 30, 2016 44.73 44.80 44.67 44.75 988,572 -0.03(-0.07%)
Jun 29, 2016 44.72 44.79 44.67 44.78 867,917 +0.07(+0.16%)
Jun 28, 2016 44.70 44.71 44.55 44.71 2,020,443 +0.14(+0.32%)
Jun 27, 2016 44.54 44.58 44.38 44.56 871,958 +0.35(+0.78%)
Jun 24, 2016 44.18 44.35 44.18 44.22 699,894 +0.18(+0.40%)
Jun 23, 2016 44.22 44.22 44.04 44.04 687,534 -0.11(-0.25%)
Jun 22, 2016 44.13 44.18 44.05 44.15 449,911 +0.00(+0.00%)
Jun 21, 2016 44.18 44.25 44.10 44.15 1,217,284 -0.06(-0.15%)
Jun 20, 2016 44.22 44.26 44.13 44.22 595,970 -0.02(-0.05%)
Jun 17, 2016 44.27 44.35 44.20 44.24 533,086 -0.09(-0.20%)
Jun 16, 2016 44.42 44.42 44.27 44.33 1,274,060 -0.06(-0.13%)
Jun 15, 2016 44.26 44.62 44.22 44.38 639,114 +0.16(+0.36%)
Jun 14, 2016 44.31 44.33 44.18 44.22 694,296 -0.05(-0.11%)
Jun 13, 2016 44.27 44.29 44.18 44.27 725,338 +0.06(+0.15%)
Jun 10, 2016 44.25 44.27 44.18 44.21 710,216 +0.04(+0.09%)
Jun 09, 2016 44.27 44.27 44.15 44.17 945,495 +0.06(+0.15%)
Jun 08, 2016 44.20 44.20 44.03 44.10 2,906,565 -0.02(-0.05%)
Jun 07, 2016 44.18 44.18 44.11 44.13 799,335 +0.03(+0.07%)
Jun 06, 2016 44.10 44.13 44.05 44.09 654,945 -0.08(-0.18%)
Jun 03, 2016 44.01 44.18 44.01 44.18 570,062 +0.16(+0.37%)
Jun 02, 2016 45.24 45.24 43.91 44.01 587,449 +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.