Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.82 41.77 41.77 41.77 819,042 -0.02(-0.06%)
Dec 30, 2014 41.80 41.84 41.76 41.79 595,306 +0.05(+0.11%)
Dec 29, 2014 41.80 41.80 41.72 41.74 702,798 +0.05(+0.11%)
Dec 26, 2014 41.68 41.72 41.63 41.70 306,767 +0.05(+0.11%)
Dec 24, 2014 41.63 41.65 41.65 41.65 359,737 -0.02(-0.06%)
Dec 23, 2014 41.66 41.70 41.64 41.67 1,628,954 -0.03(-0.07%)
Dec 22, 2014 41.69 41.71 41.63 41.70 613,467 +0.05(+0.13%)
Dec 19, 2014 41.61 41.65 41.58 41.65 666,982 +0.05(+0.13%)
Dec 18, 2014 41.61 41.64 41.55 41.59 1,097,084 -0.05(-0.11%)
Dec 17, 2014 41.65 41.69 41.61 41.64 431,787 +0.00(+0.00%)
Dec 16, 2014 41.63 41.65 41.53 41.64 408,212 +0.09(+0.21%)
Dec 15, 2014 41.53 41.58 41.44 41.55 1,555,864 +0.05(+0.13%)
Dec 12, 2014 41.44 41.55 41.43 41.50 308,095 +0.05(+0.13%)
Dec 11, 2014 41.47 41.47 41.38 41.44 382,782 -0.02(-0.04%)
Dec 10, 2014 41.37 41.46 41.35 41.46 438,738 +0.12(+0.28%)
Dec 09, 2014 41.44 41.46 41.28 41.34 419,282 +0.08(+0.19%)
Dec 08, 2014 41.22 41.41 41.22 41.26 644,880 +0.06(+0.15%)
Dec 05, 2014 41.45 41.45 41.14 41.20 1,200,372 -0.13(-0.32%)
Dec 04, 2014 41.36 41.39 41.28 41.33 849,278 -0.02(-0.06%)
Dec 03, 2014 41.35 41.39 41.32 41.36 338,997 +0.01(+0.02%)
Dec 02, 2014 41.41 41.41 41.29 41.35 479,301 -0.09(-0.21%)
Dec 01, 2014 41.48 41.49 41.43 41.43 942,652 +0.07(+0.18%)
Nov 28, 2014 41.44 41.44 41.34 41.36 240,803 +0.02(+0.04%)
Nov 26, 2014 41.35 41.34 41.34 41.34 462,893 +0.04(+0.09%)
Nov 25, 2014 41.21 41.32 41.20 41.30 419,487 +0.13(+0.31%)
Nov 24, 2014 41.19 41.22 41.16 41.18 587,637 -0.02(-0.05%)
Nov 21, 2014 41.20 41.21 41.15 41.19 407,777 +0.05(+0.11%)
Nov 20, 2014 41.12 41.15 41.06 41.15 481,371 +0.09(+0.21%)
Nov 19, 2014 41.05 41.09 41.04 41.06 320,061 -0.04(-0.10%)
Nov 18, 2014 41.12 41.15 41.07 41.10 519,409 -0.02(-0.06%)
Nov 17, 2014 41.14 41.14 41.09 41.12 2,592,867 +0.02(+0.06%)
Nov 14, 2014 41.08 41.10 41.03 41.10 370,505 +0.03(+0.08%)
Nov 13, 2014 41.09 41.10 41.05 41.07 647,051 +0.01(+0.02%)
Nov 12, 2014 41.08 41.10 41.04 41.06 261,051 +0.02(+0.04%)
Nov 11, 2014 41.04 41.05 40.99 41.05 532,690 -0.01(-0.02%)
Nov 10, 2014 41.09 41.11 41.04 41.05 735,784 +0.02(+0.04%)
Nov 07, 2014 41.00 41.05 40.99 41.04 1,645,780 +0.02(+0.06%)
Nov 06, 2014 41.02 41.03 41.00 41.01 5,527,966 +0.02(+0.04%)
Nov 05, 2014 40.97 41.01 40.95 41.00 800,137 -0.01(-0.02%)
Nov 04, 2014 41.06 41.06 41.01 41.01 565,310 +0.02(+0.04%)
Nov 03, 2014 41.05 41.05 40.96 40.99 463,049 +0.00(+0.01%)
Oct 31, 2014 40.93 41.01 40.93 40.99 635,322 +0.05(+0.13%)
Oct 30, 2014 40.93 40.96 40.92 40.93 532,368 +0.05(+0.11%)
Oct 29, 2014 40.89 40.91 40.86 40.89 196,299 +0.02(+0.04%)
Oct 28, 2014 40.88 40.90 40.85 40.87 204,105 +0.00(+0.00%)
Oct 27, 2014 40.92 40.87 40.85 40.87 261,152 +0.00(+0.00%)
Oct 24, 2014 40.89 40.90 40.85 40.87 317,076 -0.02(-0.04%)
Oct 23, 2014 40.87 40.89 40.82 40.89 233,572 +0.01(+0.02%)
Oct 22, 2014 40.89 40.92 40.85 40.88 333,125 -0.01(-0.02%)
Oct 21, 2014 40.89 40.91 40.83 40.89 857,620 +0.00(+0.00%)
Oct 20, 2014 40.93 40.93 40.83 40.89 300,448 +0.05(+0.13%)
Oct 17, 2014 40.91 40.91 40.82 40.83 426,600 -0.13(-0.31%)
Oct 16, 2014 41.14 41.14 40.90 40.96 402,368 -0.22(-0.53%)
Oct 15, 2014 41.14 41.22 41.05 41.18 961,710 +0.18(+0.44%)
Oct 14, 2014 41.00 41.03 40.97 41.00 225,720 +0.02(+0.06%)
Oct 13, 2014 40.98 41.02 40.93 40.97 252,565 +0.05(+0.13%)
Oct 10, 2014 40.91 40.94 40.89 40.92 465,549 -0.02(-0.06%)
Oct 09, 2014 40.94 40.96 40.91 40.94 3,111,289 +0.02(+0.06%)
Oct 08, 2014 40.92 40.96 40.87 40.92 879,227 +0.02(+0.04%)
Oct 07, 2014 40.85 40.90 40.78 40.90 367,012 +0.07(+0.17%)
Oct 06, 2014 40.85 40.85 40.78 40.83 309,204 -0.02(-0.04%)
Oct 03, 2014 40.81 40.85 40.75 40.85 675,120 +0.02(+0.06%)
Oct 02, 2014 40.86 40.86 40.78 40.82 340,362 -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.