Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.23 50.48 50.23 50.48 2,707,177 +0.34(+0.68%)
Feb 25, 2022 50.17 50.14 50.07 50.14 2,691,007 -0.07(-0.13%)
Feb 24, 2022 50.25 50.29 50.16 50.21 3,188,525 +0.04(+0.08%)
Feb 23, 2022 50.14 50.18 50.10 50.17 3,245,382 -0.02(-0.04%)
Feb 22, 2022 50.10 50.21 50.10 50.19 3,800,612 -0.22(-0.43%)
Feb 18, 2022 50.41 0 +0.16(+0.32%)
Feb 17, 2022 50.14 50.28 50.14 50.25 2,667,968 +0.08(+0.17%)
Feb 16, 2022 50.15 50.18 50.08 50.16 3,681,453 +0.10(+0.21%)
Feb 15, 2022 50.03 50.07 50.00 50.06 4,862,627 -0.01(-0.02%)
Feb 14, 2022 50.11 50.19 49.98 50.07 6,679,768 -0.25(-0.50%)
Feb 11, 2022 50.18 50.34 50.03 50.32 4,458,108 +0.23(+0.45%)
Feb 10, 2022 50.29 50.31 50.06 50.10 5,253,911 -0.36(-0.71%)
Feb 09, 2022 50.43 50.52 50.40 50.45 8,101,534 +0.13(+0.26%)
Feb 08, 2022 50.29 50.36 50.29 50.32 10,537,054 -0.15(-0.30%)
Feb 07, 2022 50.43 50.50 50.35 50.47 9,569,238 -0.13(-0.26%)
Feb 04, 2022 50.64 50.65 50.53 50.61 2,707,096 -0.19(-0.37%)
Feb 03, 2022 50.86 50.76 50.79 2,801,689 -0.33(-0.64%)
Feb 02, 2022 51.09 51.19 51.09 51.12 2,537,521 +0.04(+0.07%)
Feb 01, 2022 51.17 51.17 51.01 51.08 3,826,409 -0.04(-0.08%)
Jan 31, 2022 51.13 51.13 3,522,520 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,302 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,445 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,883 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,424 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,591 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,472 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,551 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,862 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,934 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,887 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,331 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,216 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,559 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,820 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,721 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,297 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,940 -0.01(-0.02%)
Jan 03, 2022 51.72 51.76 51.67 51.70 4,106,810 -0.14(-0.27%)
Dec 31, 2021 51.84 51.89 51.83 51.84 2,257,376 +0.00(+0.00%)
Dec 30, 2021 51.85 51.85 51.81 51.84 3,608,750 +0.05(+0.09%)
Dec 29, 2021 51.85 51.85 51.75 51.79 12,616,816 -0.21(-0.40%)
Dec 28, 2021 52.01 52.02 51.98 52.00 3,444,428 -0.02(-0.04%)
Dec 27, 2021 51.97 52.02 51.96 52.02 4,588,832 -0.01(-0.02%)
Dec 23, 2021 52.02 52.04 51.95 52.03 2,806,798 -0.11(-0.22%)
Dec 22, 2021 52.12 52.14 52.08 52.14 2,699,782 +0.04(+0.07%)
Dec 21, 2021 52.31 52.32 52.08 52.11 2,373,427 -0.26(-0.51%)
Dec 20, 2021 52.36 52.45 52.33 52.37 2,789,637 -0.05(-0.09%)
Dec 17, 2021 52.39 52.43 52.38 52.42 2,036,044 +0.15(+0.28%)
Dec 16, 2021 52.25 52.38 52.24 52.27 2,325,600 -0.08(-0.16%)
Dec 15, 2021 52.33 52.40 52.29 52.35 2,684,899 -0.08(-0.15%)
Dec 14, 2021 52.42 52.43 52.37 52.43 2,482,118 -0.02(-0.04%)
Dec 13, 2021 52.40 52.47 52.38 52.45 2,132,731 +0.12(+0.23%)
Dec 10, 2021 52.35 52.37 52.31 52.33 2,240,167 +0.00(+0.00%)
Dec 09, 2021 52.32 52.36 52.23 52.33 4,417,573 +0.15(+0.28%)
Dec 08, 2021 52.24 52.28 52.19 52.19 2,138,101 -0.05(-0.10%)
Dec 07, 2021 52.29 52.36 52.24 52.24 2,373,738 -0.12(-0.23%)
Dec 06, 2021 52.39 52.43 52.36 52.36 3,148,507 -0.03(-0.05%)
Dec 03, 2021 52.23 52.43 52.23 52.39 1,951,473 +0.08(+0.16%)
Dec 02, 2021 52.39 52.41 52.28 52.31 2,329,398 +0.03(+0.05%)
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.