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 (%)
Aug 31, 2017 45.37 45.42 45.36 45.39 1,120,908 +0.02(+0.05%)
Aug 30, 2017 45.34 45.37 45.32 45.36 645,777 -0.02(-0.04%)
Aug 29, 2017 45.45 45.46 45.31 45.38 1,029,521 +0.02(+0.04%)
Aug 28, 2017 45.33 45.36 45.32 45.36 808,474 +0.02(+0.05%)
Aug 25, 2017 45.33 45.34 45.29 45.34 508,007 +0.00(+0.00%)
Aug 24, 2017 45.33 45.37 45.30 45.34 662,628 +0.00(+0.00%)
Aug 23, 2017 45.34 45.34 45.26 45.34 688,510 +0.04(+0.09%)
Aug 22, 2017 45.31 45.32 45.25 45.29 602,937 -0.02(-0.04%)
Aug 21, 2017 45.33 45.33 45.27 45.31 645,899 +0.02(+0.05%)
Aug 18, 2017 45.30 45.33 45.22 45.29 1,093,102 -0.01(-0.02%)
Aug 17, 2017 45.25 45.29 45.20 45.29 805,376 +0.09(+0.20%)
Aug 16, 2017 45.19 45.24 45.16 45.20 854,893 -0.04(-0.09%)
Aug 15, 2017 45.21 45.25 45.20 45.25 929,597 -0.02(-0.04%)
Aug 14, 2017 45.25 45.28 45.23 45.26 708,895 -0.07(-0.15%)
Aug 11, 2017 45.27 45.33 45.27 45.33 1,355,191 +0.07(+0.15%)
Aug 10, 2017 45.19 45.27 45.15 45.26 676,115 +0.06(+0.13%)
Aug 09, 2017 45.23 45.27 45.20 45.20 677,888 +0.07(+0.16%)
Aug 08, 2017 45.15 45.15 45.12 45.13 580,658 -0.04(-0.09%)
Aug 07, 2017 45.21 45.21 45.13 45.17 617,340 -0.02(-0.06%)
Aug 04, 2017 45.15 45.20 45.10 45.20 499,008 +0.00(+0.00%)
Aug 03, 2017 45.15 45.20 45.12 45.20 582,315 +0.12(+0.26%)
Aug 02, 2017 45.09 45.15 45.06 45.08 659,284 -0.07(-0.15%)
Aug 01, 2017 44.97 45.15 44.97 45.15 1,117,836 +0.18(+0.40%)
Jul 31, 2017 44.87 44.97 44.85 44.97 1,163,735 -0.01(-0.02%)
Jul 28, 2017 44.93 44.97 44.93 44.97 642,306 +0.02(+0.04%)
Jul 27, 2017 44.97 45.02 44.93 44.96 1,085,832 +0.00(+0.00%)
Jul 26, 2017 44.89 44.98 44.89 44.96 508,718 +0.05(+0.11%)
Jul 25, 2017 44.93 44.97 44.89 44.91 653,713 -0.09(-0.20%)
Jul 24, 2017 45.03 45.04 44.97 45.00 783,199 -0.04(-0.09%)
Jul 21, 2017 44.98 45.05 44.98 45.04 625,892 +0.10(+0.22%)
Jul 20, 2017 44.93 44.96 44.92 44.94 660,746 +0.01(+0.02%)
Jul 19, 2017 44.94 44.96 44.91 44.93 619,559 +0.04(+0.09%)
Jul 18, 2017 44.86 44.90 44.85 44.89 637,498 +0.08(+0.18%)
Jul 17, 2017 44.83 44.84 44.80 44.81 767,740 +0.03(+0.07%)
Jul 14, 2017 44.80 44.83 44.72 44.78 605,877 -0.02(-0.04%)
Jul 13, 2017 44.80 44.82 44.75 44.79 493,892 -0.02(-0.06%)
Jul 12, 2017 44.83 44.84 44.78 44.82 562,796 +0.14(+0.31%)
Jul 11, 2017 44.72 44.73 44.65 44.68 1,299,361 -0.03(-0.07%)
Jul 10, 2017 44.73 44.78 44.69 44.71 603,537 +0.05(+0.11%)
Jul 07, 2017 44.64 44.71 44.60 44.66 1,604,403 -0.07(-0.17%)
Jul 06, 2017 44.72 44.74 44.68 44.73 877,932 -0.08(-0.18%)
Jul 05, 2017 44.80 44.84 44.78 44.82 1,134,590 +0.01(+0.02%)
Jul 03, 2017 44.92 44.80 44.81 749,314 -0.08(-0.19%)
Jun 30, 2017 44.91 44.93 44.85 44.89 981,666 +0.04(+0.09%)
Jun 29, 2017 44.97 44.99 44.85 44.85 1,003,241 -0.26(-0.59%)
Jun 28, 2017 45.13 45.16 45.05 45.11 615,016 -0.02(-0.05%)
Jun 27, 2017 45.26 45.28 45.09 45.14 670,033 -0.20(-0.44%)
Jun 26, 2017 45.36 45.39 45.30 45.34 1,053,737 +0.02(+0.05%)
Jun 23, 2017 45.32 45.34 45.30 45.31 759,833 -0.03(-0.07%)
Jun 22, 2017 45.35 45.37 45.33 45.35 562,766 +0.03(+0.07%)
Jun 21, 2017 45.30 45.32 45.26 45.31 1,060,066 +0.01(+0.02%)
Jun 20, 2017 45.27 45.31 45.24 45.30 675,828 +0.09(+0.20%)
Jun 19, 2017 45.21 45.23 45.19 45.21 644,170 +0.02(+0.04%)
Jun 16, 2017 45.20 45.21 45.17 45.20 644,848 -0.02(-0.04%)
Jun 15, 2017 45.21 45.21 45.16 45.21 787,072 -0.07(-0.15%)
Jun 14, 2017 45.27 45.30 45.24 45.28 855,707 +0.08(+0.18%)
Jun 13, 2017 45.18 45.20 45.16 45.20 752,096 -0.03(-0.07%)
Jun 12, 2017 45.23 45.25 45.19 45.23 1,598,049 +0.03(+0.07%)
Jun 09, 2017 45.20 45.21 45.16 45.20 973,388 +0.02(+0.04%)
Jun 08, 2017 45.14 45.19 45.10 45.18 864,720 +0.04(+0.09%)
Jun 07, 2017 45.14 45.18 45.11 45.14 565,161 -0.02(-0.05%)
Jun 06, 2017 45.16 45.17 45.14 45.16 644,060 +0.09(+0.20%)
Jun 05, 2017 45.07 45.10 45.05 45.07 1,014,441 -0.01(-0.02%)
Jun 02, 2017 45.08 45.13 45.06 45.08 816,958 +0.01(+0.02%)
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.