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 (%)
Oct 31, 2022 45.43 45.47 45.32 45.40 4,102,752 -0.06(-0.12%)
Oct 28, 2022 45.35 45.52 45.35 45.46 3,275,393 -0.22(-0.48%)
Oct 27, 2022 45.52 45.72 45.43 45.67 2,251,523 +0.41(+0.90%)
Oct 26, 2022 45.15 45.32 45.15 45.27 2,618,563 +0.13(+0.29%)
Oct 25, 2022 45.09 45.17 45.08 45.14 1,912,083 +0.34(+0.76%)
Oct 24, 2022 44.71 44.82 44.67 44.79 2,034,021 +0.21(+0.47%)
Oct 21, 2022 44.42 44.60 44.39 44.59 3,219,850 +0.09(+0.21%)
Oct 20, 2022 44.63 44.71 44.48 44.49 2,328,206 -0.13(-0.30%)
Oct 19, 2022 44.71 44.79 44.61 44.62 2,766,849 -0.23(-0.51%)
Oct 18, 2022 44.79 44.89 44.74 44.85 2,053,595 +0.09(+0.19%)
Oct 17, 2022 44.88 44.91 44.75 44.77 2,585,589 +0.16(+0.36%)
Oct 14, 2022 44.94 44.94 44.56 44.60 2,113,287 -0.14(-0.32%)
Oct 13, 2022 44.48 44.87 44.47 44.75 4,187,226 +0.11(+0.25%)
Oct 12, 2022 44.45 44.71 44.44 44.63 10,210,139 +0.04(+0.08%)
Oct 11, 2022 44.70 44.81 44.58 44.60 22,898,680 -0.19(-0.42%)
Oct 10, 2022 44.90 44.91 44.67 44.78 2,243,434 -0.17(-0.38%)
Oct 07, 2022 44.98 45.00 44.92 44.96 2,177,975 -0.28(-0.63%)
Oct 06, 2022 45.31 45.32 45.17 45.24 2,299,235 -0.10(-0.23%)
Oct 05, 2022 45.42 45.44 45.26 45.34 2,489,936 -0.32(-0.71%)
Oct 04, 2022 45.72 45.81 45.63 45.67 2,391,788 +0.13(+0.29%)
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.