Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.21 46.31 46.17 46.29 2,392,425 +0.31(+0.67%)
Jun 29, 2022 45.64 46.03 45.64 45.98 2,429,012 +0.32(+0.70%)
Jun 28, 2022 45.63 45.68 45.55 45.66 2,621,883 -0.06(-0.12%)
Jun 27, 2022 45.72 45.86 45.71 45.72 2,855,051 -0.27(-0.59%)
Jun 24, 2022 45.90 46.03 45.90 45.99 2,161,323 -0.05(-0.10%)
Jun 23, 2022 45.99 46.15 45.98 46.03 2,669,526 +0.45(+0.98%)
Jun 22, 2022 45.60 45.68 45.47 45.59 5,717,933 +0.30(+0.66%)
Jun 21, 2022 45.33 45.37 45.28 45.29 2,628,489 -0.33(-0.72%)
Jun 17, 2022 45.60 45.67 45.42 45.61 3,002,692 +0.21(+0.45%)
Jun 16, 2022 45.24 45.42 45.02 45.41 6,862,119 -0.29(-0.63%)
Jun 15, 2022 45.69 45.78 45.47 45.70 3,535,845 +0.52(+1.16%)
Jun 14, 2022 45.37 45.57 45.10 45.17 4,912,321 -0.11(-0.25%)
Jun 13, 2022 45.60 45.62 45.24 45.29 3,219,170 -0.67(-1.45%)
Jun 10, 2022 46.18 46.20 45.91 45.95 2,867,940 -0.27(-0.58%)
Jun 09, 2022 46.32 46.40 46.17 46.22 4,620,119 -0.27(-0.58%)
Jun 08, 2022 46.55 46.57 46.46 46.49 2,612,157 -0.21(-0.44%)
Jun 07, 2022 46.64 46.74 46.64 46.70 5,095,586 +0.08(+0.18%)
Jun 06, 2022 46.73 46.75 46.59 46.61 4,773,418 -0.12(-0.26%)
Jun 03, 2022 46.76 46.80 46.70 46.74 2,954,070 -0.13(-0.28%)
Jun 02, 2022 46.92 46.92 46.80 46.87 2,959,244 -0.11(-0.24%)
Jun 01, 2022 47.08 47.10 46.95 46.98 5,767,996 -0.12(-0.25%)
May 31, 2022 47.09 47.12 47.03 47.10 11,234,625 -0.35(-0.75%)
May 27, 2022 47.51 47.52 47.42 47.45 4,351,972 +0.08(+0.18%)
May 26, 2022 47.40 47.42 47.30 47.37 2,509,183 -0.09(-0.20%)
May 25, 2022 47.44 47.48 47.37 47.46 2,380,931 +0.14(+0.30%)
May 24, 2022 47.27 47.43 47.27 47.32 2,404,241 +0.08(+0.18%)
May 23, 2022 47.35 47.40 47.23 47.24 2,668,157 -0.11(-0.24%)
May 20, 2022 47.29 47.41 47.28 47.35 2,605,409 +0.02(+0.04%)
May 19, 2022 47.55 47.57 47.25 47.33 6,905,022 -0.01(-0.02%)
May 18, 2022 47.21 47.36 47.20 47.34 2,106,927 +0.09(+0.20%)
May 17, 2022 47.25 47.31 47.22 47.25 2,286,907 -0.28(-0.59%)
May 16, 2022 47.43 47.57 47.43 47.53 2,901,117 +0.07(+0.14%)
May 13, 2022 47.55 47.56 47.45 47.46 3,485,698 -0.15(-0.31%)
May 12, 2022 47.59 47.67 47.57 47.61 4,048,331 +0.16(+0.33%)
May 11, 2022 47.14 47.45 47.12 47.45 4,951,521 +0.16(+0.34%)
May 10, 2022 47.32 47.36 47.23 47.29 5,027,221 +0.27(+0.58%)
May 09, 2022 46.99 47.09 46.97 47.02 4,006,482 +0.09(+0.20%)
May 06, 2022 47.01 47.84 46.88 46.93 3,066,994 -0.27(-0.57%)
May 05, 2022 47.42 47.42 47.12 47.20 3,022,933 -0.25(-0.53%)
May 04, 2022 47.29 47.45 47.24 47.45 4,211,444 +0.10(+0.21%)
May 03, 2022 47.42 47.51 47.30 47.35 5,465,535 +0.06(+0.13%)
May 02, 2022 47.32 47.37 47.28 47.29 3,678,278 -0.12(-0.26%)
Apr 29, 2022 47.55 47.66 47.41 47.42 3,819,008 -0.21(-0.43%)
Apr 28, 2022 47.67 47.72 47.58 47.62 3,551,620 -0.11(-0.23%)
Apr 27, 2022 47.88 47.91 47.72 47.73 4,221,544 -0.14(-0.29%)
Apr 26, 2022 47.87 47.94 47.85 47.87 4,380,843 +0.08(+0.18%)
Apr 25, 2022 47.75 47.88 47.75 47.79 2,973,426 +0.19(+0.39%)
Apr 22, 2022 47.58 47.68 47.58 47.60 2,489,285 -0.08(-0.18%)
Apr 21, 2022 47.81 47.81 47.60 47.69 4,748,696 -0.18(-0.37%)
Apr 20, 2022 47.84 47.92 47.82 47.86 2,813,021 +0.07(+0.16%)
Apr 19, 2022 47.74 47.84 47.73 47.79 2,300,530 -0.09(-0.19%)
Apr 18, 2022 47.92 47.94 47.85 47.88 2,379,244 -0.02(-0.04%)
Apr 14, 2022 48.08 48.11 47.88 47.90 1,903,695 -0.15(-0.31%)
Apr 13, 2022 48.05 48.17 48.04 48.05 2,367,622 +0.01(+0.02%)
Apr 12, 2022 48.08 48.11 48.02 48.04 2,884,041 +0.12(+0.25%)
Apr 11, 2022 48.01 48.01 47.90 47.92 2,893,889 -0.30(-0.62%)
Apr 08, 2022 48.19 48.29 48.19 48.22 2,235,545 -0.09(-0.19%)
Apr 07, 2022 48.25 48.35 48.22 48.31 2,008,000 -0.07(-0.15%)
Apr 06, 2022 48.28 48.42 48.28 48.39 2,863,974 -0.11(-0.23%)
Apr 05, 2022 48.61 48.63 48.45 48.50 2,455,381 -0.42(-0.86%)
Apr 04, 2022 48.93 48.96 48.85 48.92 2,647,252 +0.11(+0.23%)
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.