Total Intl Bond ETF Vanguard (NQ: BNDX )

54.77 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 54.77 54.82 54.74 54.77 2,655,510 +0.01(+0.02%)
Jan 21, 2022 54.78 54.82 54.74 54.76 2,824,563 +0.11(+0.20%)
Jan 20, 2022 54.64 54.66 54.62 54.65 2,093,468 +0.15(+0.28%)
Jan 19, 2022 54.49 54.53 54.47 54.50 2,622,871 +0.00(+0.00%)
Jan 18, 2022 54.56 54.61 54.46 54.50 4,264,781 -0.27(-0.49%)
Jan 14, 2022 54.77 0 -0.13(-0.25%)
Jan 13, 2022 54.86 54.93 54.83 54.90 3,768,519 +0.08(+0.16%)
Jan 12, 2022 54.87 54.89 54.79 54.82 7,903,146 +0.07(+0.13%)
Jan 11, 2022 54.68 54.75 54.67 54.75 3,155,135 +0.02(+0.04%)
Jan 10, 2022 54.67 54.75 54.65 54.73 2,873,515 -0.05(-0.09%)
Jan 07, 2022 54.82 54.82 54.70 54.78 2,500,657 +0.01(+0.02%)
Jan 06, 2022 54.78 54.79 54.73 54.77 3,089,823 -0.12(-0.22%)
Jan 05, 2022 54.95 54.98 54.87 54.89 3,583,763 -0.11(-0.20%)
Jan 04, 2022 54.99 55.03 54.94 55.00 3,096,607 -0.01(-0.02%)
Jan 03, 2022 55.03 55.08 54.98 55.01 3,859,608 -0.15(-0.27%)
Dec 31, 2021 55.16 55.21 55.15 55.16 2,121,498 +0.00(+0.00%)
Dec 30, 2021 55.17 55.17 55.13 55.16 3,391,528 +0.05(+0.09%)
Dec 29, 2021 55.17 55.17 55.06 55.11 11,857,369 -0.22(-0.40%)
Dec 28, 2021 55.34 55.35 55.31 55.33 3,237,097 -0.02(-0.04%)
Dec 27, 2021 55.30 55.35 55.29 55.35 4,312,616 -0.01(-0.02%)
Dec 23, 2021 55.35 55.37 55.28 55.36 2,637,848 -1.74(-3.05%)
Dec 22, 2021 57.08 57.10 57.03 57.10 2,465,372 +0.04(+0.07%)
Dec 21, 2021 57.28 57.30 57.03 57.06 2,167,353 -0.29(-0.51%)
Dec 20, 2021 57.34 57.44 57.31 57.35 2,547,426 -0.05(-0.09%)
Dec 17, 2021 57.37 57.42 57.36 57.40 1,859,264 +0.16(+0.28%)
Dec 16, 2021 57.22 57.36 57.21 57.24 2,123,679 -0.09(-0.16%)
Dec 15, 2021 57.31 57.38 57.26 57.33 2,451,782 -0.08(-0.15%)
Dec 14, 2021 57.40 57.42 57.35 57.42 2,266,854 -0.02(-0.04%)
Dec 13, 2021 57.38 57.46 57.36 57.44 1,947,556 +0.13(+0.23%)
Dec 10, 2021 57.33 57.35 57.28 57.31 2,045,664 +0.00(+0.00%)
Dec 09, 2021 57.29 57.34 57.20 57.31 4,034,015 +0.16(+0.28%)
Dec 08, 2021 57.21 57.25 57.15 57.15 1,952,460 -0.06(-0.10%)
Dec 07, 2021 57.26 57.34 57.21 57.21 2,167,637 -0.13(-0.23%)
Dec 06, 2021 57.37 57.42 57.34 57.34 2,875,137 -0.03(-0.05%)
Dec 03, 2021 57.20 57.42 57.20 57.37 1,782,036 +0.09(+0.16%)
Dec 02, 2021 57.37 57.39 57.25 57.28 2,127,147 +0.03(+0.05%)
Dec 01, 2021 57.14 57.25 57.08 57.25 3,083,421 +0.02(+0.03%)
Nov 30, 2021 57.22 57.31 57.21 57.23 2,768,277 +0.17(+0.30%)
Nov 29, 2021 56.98 57.08 56.97 57.06 2,451,234 -0.09(-0.16%)
Nov 26, 2021 56.99 57.19 56.99 57.15 1,487,841 +0.34(+0.60%)
Nov 24, 2021 56.68 56.81 56.66 56.81 1,671,542 +0.07(+0.12%)
Nov 23, 2021 56.78 56.79 56.72 56.74 2,430,761 -0.30(-0.53%)
Nov 22, 2021 57.14 57.15 57.01 57.04 2,091,682 -0.17(-0.30%)
Nov 19, 2021 57.15 57.24 57.15 57.21 2,539,361 +0.19(+0.33%)
Nov 18, 2021 56.97 57.03 56.99 57.02 2,110,084 +0.07(+0.12%)
Nov 17, 2021 56.82 56.96 56.81 56.95 2,595,544 +0.09(+0.16%)
Nov 16, 2021 56.88 56.92 56.85 56.86 2,002,440 -0.08(-0.14%)
Nov 15, 2021 57.01 57.03 56.91 56.94 2,103,468 -0.07(-0.12%)
Nov 12, 2021 56.98 57.03 56.95 57.01 1,692,369 +0.09(+0.16%)
Nov 11, 2021 56.94 56.98 56.92 56.92 1,578,388 -0.08(-0.14%)
Nov 10, 2021 57.19 56.97 57.00 2,524,097 -0.30(-0.52%)
Nov 09, 2021 57.23 57.31 57.23 57.30 2,206,173 +0.26(+0.46%)
Nov 08, 2021 57.17 57.17 57.03 57.04 1,996,890 -0.18(-0.31%)
Nov 05, 2021 57.11 57.23 57.10 57.22 2,179,651 +0.24(+0.41%)
Nov 04, 2021 56.86 57.01 56.85 56.99 2,691,050 +0.22(+0.38%)
Nov 03, 2021 56.80 56.82 56.67 56.77 2,373,675 -0.06(-0.11%)
Nov 02, 2021 56.74 56.84 56.74 56.83 2,869,785 +0.21(+0.37%)
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.