Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.05 48.31 48.03 48.24 2,733,418 +0.11(+0.24%)
Jul 28, 2022 48.01 48.15 48.01 48.13 1,819,566 +0.41(+0.85%)
Jul 27, 2022 47.77 47.81 47.68 47.72 1,658,718 -0.02(-0.04%)
Jul 26, 2022 47.79 47.84 47.66 47.74 2,007,861 +0.08(+0.18%)
Jul 25, 2022 47.53 47.65 47.50 47.65 1,425,978 +0.05(+0.10%)
Jul 22, 2022 47.57 47.70 47.53 47.61 1,596,761 +0.40(+0.84%)
Jul 21, 2022 46.99 47.21 46.99 47.21 1,416,104 +0.09(+0.20%)
Jul 20, 2022 47.11 47.16 47.02 47.12 1,834,638 +0.02(+0.04%)
Jul 19, 2022 47.10 47.13 46.98 47.10 1,987,994 -0.03(-0.06%)
Jul 18, 2022 47.11 47.13 47.04 47.13 1,927,449 -0.20(-0.42%)
Jul 15, 2022 47.22 47.39 47.22 47.32 1,922,251 +0.09(+0.18%)
Jul 14, 2022 47.08 47.27 47.02 47.24 4,354,022 +0.09(+0.18%)
Jul 13, 2022 46.98 47.21 46.94 47.15 1,962,459 +0.05(+0.10%)
Jul 12, 2022 47.17 47.26 47.11 47.11 2,263,056 +0.16(+0.34%)
Jul 11, 2022 46.90 47.02 46.90 46.95 1,772,672 +0.13(+0.28%)
Jul 08, 2022 46.88 46.91 46.78 46.81 1,477,634 -0.04(-0.08%)
Jul 07, 2022 46.87 46.90 46.79 46.85 1,733,756 -0.12(-0.26%)
Jul 06, 2022 47.20 47.21 46.94 46.97 1,807,214 +0.01(+0.02%)
Jul 05, 2022 46.97 47.06 46.87 46.96 3,022,095 -0.07(-0.14%)
Jul 01, 2022 46.95 47.21 46.95 47.03 2,045,582 +0.30(+0.63%)
Jun 30, 2022 46.66 46.75 46.61 46.74 2,369,469 +0.31(+0.67%)
Jun 29, 2022 46.08 46.48 46.08 46.42 2,405,705 +0.32(+0.70%)
Jun 28, 2022 46.07 46.12 45.99 46.10 2,596,725 -0.06(-0.12%)
Jun 27, 2022 46.16 46.30 46.15 46.16 2,827,656 -0.27(-0.59%)
Jun 24, 2022 46.35 46.47 46.34 46.43 2,140,584 -0.05(-0.10%)
Jun 23, 2022 46.43 46.59 46.42 46.48 2,643,912 +0.45(+0.98%)
Jun 22, 2022 46.05 46.12 45.91 46.03 5,663,068 +0.30(+0.66%)
Jun 21, 2022 45.77 45.81 45.72 45.73 2,603,269 -0.33(-0.72%)
Jun 17, 2022 46.05 46.11 45.86 46.06 2,973,881 +0.21(+0.45%)
Jun 16, 2022 45.68 45.86 45.45 45.85 6,796,276 -0.29(-0.63%)
Jun 15, 2022 46.13 46.23 45.91 46.14 3,501,918 +0.53(+1.16%)
Jun 14, 2022 45.81 46.01 45.54 45.61 4,865,186 -0.11(-0.25%)
Jun 13, 2022 46.04 46.07 45.68 45.73 3,188,282 -0.67(-1.45%)
Jun 10, 2022 46.63 46.65 46.36 46.40 2,840,422 -0.27(-0.58%)
Jun 09, 2022 46.77 46.85 46.62 46.67 4,575,788 -0.27(-0.58%)
Jun 08, 2022 47.00 47.02 46.91 46.94 2,587,093 -0.21(-0.44%)
Jun 07, 2022 47.09 47.20 47.09 47.15 5,046,692 +0.08(+0.18%)
Jun 06, 2022 47.18 47.21 47.04 47.07 4,727,616 -0.12(-0.26%)
Jun 03, 2022 47.22 47.25 47.15 47.19 2,925,725 -0.13(-0.28%)
Jun 02, 2022 47.38 47.38 47.26 47.32 2,930,849 -0.11(-0.24%)
Jun 01, 2022 47.54 47.56 47.41 47.43 5,712,650 -0.12(-0.25%)
May 31, 2022 47.54 47.57 47.48 47.55 11,126,804 -0.36(-0.75%)
May 27, 2022 47.97 47.98 47.88 47.91 4,310,206 +0.08(+0.18%)
May 26, 2022 47.86 47.88 47.76 47.83 2,485,102 -0.09(-0.20%)
May 25, 2022 47.90 47.94 47.83 47.92 2,358,080 +0.14(+0.30%)
May 24, 2022 47.72 47.89 47.72 47.78 2,381,168 +0.08(+0.18%)
May 23, 2022 47.81 47.85 47.69 47.70 2,642,550 -0.11(-0.24%)
May 20, 2022 47.75 47.87 47.74 47.81 2,580,404 +0.02(+0.04%)
May 19, 2022 48.01 48.03 47.70 47.79 6,838,754 -0.01(-0.02%)
May 18, 2022 47.67 47.82 47.66 47.80 2,086,706 +0.09(+0.20%)
May 17, 2022 47.70 47.77 47.68 47.70 2,264,959 -0.28(-0.59%)
May 16, 2022 47.89 48.03 47.89 47.99 2,873,274 +0.07(+0.14%)
May 13, 2022 48.01 48.03 47.91 47.92 3,452,245 -0.15(-0.31%)
May 12, 2022 48.05 48.13 48.03 48.07 4,009,479 +0.16(+0.33%)
May 11, 2022 47.59 47.91 47.57 47.91 4,904,000 +0.16(+0.34%)
May 10, 2022 47.78 47.82 47.69 47.75 4,978,974 +0.27(+0.58%)
May 09, 2022 47.44 47.54 47.42 47.48 3,968,032 +0.09(+0.20%)
May 06, 2022 47.47 48.31 47.34 47.38 3,037,559 -0.27(-0.57%)
May 05, 2022 47.87 47.87 47.57 47.66 2,993,921 -0.25(-0.53%)
May 04, 2022 47.75 47.91 47.70 47.91 4,171,026 +0.10(+0.21%)
May 03, 2022 47.88 47.97 47.76 47.81 5,413,081 +0.06(+0.13%)
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.