Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.15 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.82 41.77 41.77 41.77 819,036 -0.02(-0.06%)
Dec 30, 2014 41.80 41.84 41.76 41.79 595,302 +0.05(+0.11%)
Dec 29, 2014 41.80 41.80 41.72 41.74 702,793 +0.05(+0.11%)
Dec 26, 2014 41.68 41.72 41.63 41.70 306,765 +0.05(+0.11%)
Dec 24, 2014 41.63 41.65 41.65 41.65 359,735 -0.02(-0.06%)
Dec 23, 2014 41.66 41.70 41.64 41.67 1,628,943 -0.03(-0.07%)
Dec 22, 2014 41.69 41.71 41.63 41.70 613,463 +0.05(+0.13%)
Dec 19, 2014 41.61 41.65 41.58 41.65 666,978 +0.05(+0.13%)
Dec 18, 2014 41.61 41.64 41.55 41.59 1,097,077 -0.05(-0.11%)
Dec 17, 2014 41.65 41.69 41.61 41.64 431,784 +0.00(+0.00%)
Dec 16, 2014 41.63 41.65 41.53 41.64 408,209 +0.09(+0.21%)
Dec 15, 2014 41.53 41.58 41.44 41.55 1,555,854 +0.06(+0.13%)
Dec 12, 2014 41.44 41.55 41.43 41.50 308,093 +0.05(+0.13%)
Dec 11, 2014 41.47 41.47 41.38 41.44 382,780 -0.02(-0.04%)
Dec 10, 2014 41.37 41.46 41.35 41.46 438,736 +0.12(+0.28%)
Dec 09, 2014 41.44 41.46 41.28 41.34 419,279 +0.08(+0.19%)
Dec 08, 2014 41.22 41.41 41.22 41.26 644,875 +0.06(+0.15%)
Dec 05, 2014 41.45 41.45 41.14 41.20 1,200,364 -0.13(-0.32%)
Dec 04, 2014 41.36 41.39 41.28 41.33 849,273 -0.02(-0.06%)
Dec 03, 2014 41.35 41.39 41.32 41.36 338,995 +0.01(+0.02%)
Dec 02, 2014 41.41 41.41 41.29 41.35 479,298 -0.09(-0.21%)
Dec 01, 2014 41.48 41.49 41.43 41.43 942,646 +0.07(+0.18%)
Nov 28, 2014 41.44 41.44 41.34 41.36 240,801 +0.02(+0.04%)
Nov 26, 2014 41.35 41.34 41.34 41.34 462,890 +0.04(+0.09%)
Nov 25, 2014 41.21 41.32 41.20 41.30 419,485 +0.13(+0.31%)
Nov 24, 2014 41.19 41.22 41.16 41.18 587,633 -0.02(-0.05%)
Nov 21, 2014 41.20 41.21 41.15 41.20 407,775 +0.05(+0.11%)
Nov 20, 2014 41.12 41.15 41.06 41.15 481,368 +0.09(+0.21%)
Nov 19, 2014 41.05 41.09 41.04 41.06 320,059 -0.04(-0.10%)
Nov 18, 2014 41.12 41.15 41.07 41.10 519,406 -0.02(-0.06%)
Nov 17, 2014 41.14 41.14 41.09 41.12 2,592,850 +0.02(+0.06%)
Nov 14, 2014 41.08 41.10 41.03 41.10 370,502 +0.03(+0.08%)
Nov 13, 2014 41.09 41.10 41.05 41.07 647,046 +0.01(+0.02%)
Nov 12, 2014 41.08 41.10 41.04 41.06 261,049 +0.02(+0.04%)
Nov 11, 2014 41.04 41.05 40.99 41.05 532,686 -0.01(-0.02%)
Nov 10, 2014 41.09 41.11 41.04 41.05 735,779 +0.02(+0.04%)
Nov 07, 2014 41.00 41.05 40.99 41.04 1,645,769 +0.02(+0.06%)
Nov 06, 2014 41.02 41.03 41.00 41.01 5,527,930 +0.02(+0.04%)
Nov 05, 2014 40.97 41.01 40.95 41.00 800,132 -0.01(-0.02%)
Nov 04, 2014 41.06 41.06 41.01 41.01 565,307 +0.02(+0.04%)
Nov 03, 2014 41.05 41.05 40.96 40.99 463,046 +0.00(+0.01%)
Oct 31, 2014 40.93 41.01 40.93 40.99 635,318 +0.05(+0.13%)
Oct 30, 2014 40.93 40.96 40.92 40.93 532,364 +0.05(+0.11%)
Oct 29, 2014 40.89 40.91 40.86 40.89 196,297 +0.02(+0.04%)
Oct 28, 2014 40.88 40.90 40.85 40.87 204,104 +0.00(+0.00%)
Oct 27, 2014 40.92 40.87 40.85 40.87 261,150 +0.00(+0.00%)
Oct 24, 2014 40.89 40.90 40.85 40.87 317,074 -0.02(-0.04%)
Oct 23, 2014 40.87 40.89 40.82 40.89 233,570 +0.01(+0.02%)
Oct 22, 2014 40.89 40.92 40.85 40.88 333,123 -0.01(-0.02%)
Oct 21, 2014 40.89 40.91 40.83 40.89 857,614 +0.00(+0.00%)
Oct 20, 2014 40.93 40.93 40.83 40.89 300,446 +0.05(+0.13%)
Oct 17, 2014 40.91 40.91 40.82 40.83 426,597 -0.13(-0.31%)
Oct 16, 2014 41.14 41.14 40.90 40.96 402,366 -0.22(-0.53%)
Oct 15, 2014 41.14 41.22 41.05 41.18 961,704 +0.18(+0.44%)
Oct 14, 2014 41.00 41.03 40.97 41.00 225,719 +0.02(+0.06%)
Oct 13, 2014 40.98 41.02 40.93 40.97 252,563 +0.05(+0.13%)
Oct 10, 2014 40.91 40.94 40.89 40.92 465,546 -0.02(-0.06%)
Oct 09, 2014 40.94 40.96 40.91 40.94 3,111,268 +0.02(+0.06%)
Oct 08, 2014 40.92 40.96 40.87 40.92 879,221 +0.02(+0.04%)
Oct 07, 2014 40.85 40.90 40.78 40.90 367,009 +0.07(+0.17%)
Oct 06, 2014 40.85 40.85 40.78 40.83 309,202 -0.02(-0.04%)
Oct 03, 2014 40.81 40.85 40.75 40.85 675,115 +0.02(+0.06%)
Oct 02, 2014 40.86 40.86 40.78 40.82 340,359 -0.03(-0.08%)
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.