Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.59 +0.05 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.04 44.13 44.03 44.13 5,423,308 +0.08(+0.19%)
Jan 30, 2017 44.10 44.12 44.00 44.04 2,502,143 -0.07(-0.17%)
Jan 27, 2017 44.11 44.12 44.06 44.12 1,131,546 +0.07(+0.15%)
Jan 26, 2017 44.08 44.10 43.97 44.05 2,297,473 -0.05(-0.11%)
Jan 25, 2017 44.14 44.20 44.06 44.10 1,123,281 -0.16(-0.35%)
Jan 24, 2017 44.31 44.32 44.20 44.26 2,026,190 -0.08(-0.19%)
Jan 23, 2017 44.24 44.36 44.21 44.34 1,507,789 +0.14(+0.32%)
Jan 20, 2017 44.18 44.27 44.13 44.20 1,492,979 -0.06(-0.13%)
Jan 19, 2017 44.29 44.32 44.18 44.26 1,768,201 -0.09(-0.20%)
Jan 18, 2017 44.40 44.42 44.34 44.35 3,207,578 -0.04(-0.09%)
Jan 17, 2017 44.53 44.54 44.36 44.39 1,771,580 +0.04(+0.09%)
Jan 13, 2017 44.35 44.35 44.35 0 -0.05(-0.11%)
Jan 12, 2017 44.45 44.49 44.37 44.40 2,039,305 -0.03(-0.07%)
Jan 11, 2017 44.45 44.47 44.36 44.43 1,595,409 +0.08(+0.19%)
Jan 10, 2017 44.38 44.42 44.31 44.35 1,142,171 -0.05(-0.11%)
Jan 09, 2017 44.41 44.45 44.32 44.40 832,176 +0.11(+0.26%)
Jan 06, 2017 44.33 44.38 44.26 44.28 1,841,121 -0.11(-0.26%)
Jan 05, 2017 44.41 44.46 44.33 44.40 1,799,689 -0.03(-0.07%)
Jan 04, 2017 44.46 44.51 44.36 44.43 1,092,882 +0.02(+0.06%)
Jan 03, 2017 44.53 44.56 44.33 44.41 1,299,851 -0.16(-0.35%)
Dec 30, 2016 44.56 44.56 44.56 0 -0.04(-0.09%)
Dec 29, 2016 44.61 44.64 44.53 44.60 1,077,021 +0.08(+0.18%)
Dec 28, 2016 44.44 44.53 44.42 44.52 747,111 +0.07(+0.15%)
Dec 27, 2016 44.47 44.47 44.37 44.45 1,034,793 -0.01(-0.02%)
Dec 23, 2016 44.46 44.46 44.46 0 +0.09(+0.20%)
Dec 22, 2016 44.39 44.45 44.36 44.37 814,274 -0.03(-0.07%)
Dec 21, 2016 44.40 44.44 44.33 44.40 878,220 +0.02(+0.06%)
Dec 20, 2016 44.34 44.41 44.30 44.38 1,027,380 -0.02(-0.06%)
Dec 19, 2016 44.31 44.40 44.26 44.40 737,021 +0.15(+0.33%)
Dec 16, 2016 44.31 44.33 44.17 44.26 789,336 +0.09(+0.20%)
Dec 15, 2016 44.19 44.24 44.04 44.17 1,345,528 -0.01(-0.02%)
Dec 14, 2016 44.31 44.35 44.13 44.17 945,311 +0.01(+0.02%)
Dec 13, 2016 44.25 44.25 43.97 44.17 989,989 +0.13(+0.30%)
Dec 12, 2016 44.00 44.07 43.95 44.04 1,306,246 -0.11(-0.24%)
Dec 09, 2016 44.17 44.23 44.13 44.14 925,533 -0.05(-0.11%)
Dec 08, 2016 44.26 44.26 44.13 44.19 715,033 -0.07(-0.15%)
Dec 07, 2016 44.30 44.35 44.19 44.26 671,464 +0.13(+0.30%)
Dec 06, 2016 44.28 44.28 44.01 44.13 1,011,556 -0.14(-0.31%)
Dec 05, 2016 44.11 44.28 44.05 44.26 736,863 -0.04(-0.09%)
Dec 02, 2016 44.09 44.32 44.07 44.30 1,176,604 +0.20(+0.44%)
Dec 01, 2016 44.31 44.31 44.07 44.11 1,432,214 -0.26(-0.59%)
Nov 30, 2016 44.41 44.44 44.32 44.37 834,805 -0.11(-0.24%)
Nov 29, 2016 44.31 44.49 44.31 44.48 767,473 +0.11(+0.24%)
Nov 28, 2016 44.36 44.41 44.32 44.37 1,232,361 +0.07(+0.17%)
Nov 25, 2016 44.35 44.37 44.23 44.30 555,611 +0.02(+0.04%)
Nov 23, 2016 44.28 44.28 44.28 0 -0.10(-0.22%)
Nov 22, 2016 44.38 44.40 44.25 44.38 1,726,294 +0.17(+0.39%)
Nov 21, 2016 44.28 44.32 44.18 44.21 1,256,780 -0.04(-0.09%)
Nov 18, 2016 44.34 44.34 44.18 44.25 746,138 -0.06(-0.13%)
Nov 17, 2016 44.41 44.41 44.25 44.31 501,925 -0.02(-0.04%)
Nov 16, 2016 44.44 44.44 44.27 44.32 735,828 -0.05(-0.11%)
Nov 15, 2016 44.35 44.43 44.24 44.37 3,020,845 +0.14(+0.31%)
Nov 14, 2016 44.24 44.36 44.14 44.23 943,547 -0.11(-0.26%)
Nov 11, 2016 44.38 44.44 44.28 44.35 630,955 -0.07(-0.15%)
Nov 10, 2016 44.44 44.55 44.29 44.41 1,107,805 -0.18(-0.40%)
Nov 09, 2016 44.72 44.87 44.59 44.59 1,461,067 -0.28(-0.62%)
Nov 08, 2016 44.96 44.96 44.84 44.87 592,066 -0.06(-0.13%)
Nov 07, 2016 44.89 44.98 44.85 44.93 693,202 +0.00(+0.00%)
Nov 04, 2016 44.91 45.02 44.90 44.93 619,049 +0.04(+0.09%)
Nov 03, 2016 44.98 44.98 44.85 44.89 990,412 -0.07(-0.16%)
Nov 02, 2016 44.93 45.04 44.87 44.96 1,428,194 +0.11(+0.25%)
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.