Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.66 40.67 40.60 40.64 173,973 -0.02(-0.04%)
Jul 30, 2014 40.71 40.71 40.64 40.65 200,959 -0.08(-0.19%)
Jul 29, 2014 40.74 40.74 40.68 40.73 265,861 +0.06(+0.15%)
Jul 28, 2014 40.71 40.71 40.65 40.67 259,593 -0.02(-0.05%)
Jul 25, 2014 40.66 40.71 40.64 40.69 390,035 +0.07(+0.16%)
Jul 24, 2014 40.64 40.64 40.61 40.62 187,801 -0.05(-0.12%)
Jul 23, 2014 40.68 40.69 40.64 40.67 434,713 +0.03(+0.08%)
Jul 22, 2014 40.65 40.65 40.61 40.64 455,217 +0.01(+0.02%)
Jul 21, 2014 40.67 40.67 40.61 40.63 181,412 +0.02(+0.04%)
Jul 18, 2014 40.62 40.64 40.55 40.61 162,565 -0.01(-0.02%)
Jul 17, 2014 40.58 40.64 40.56 40.62 309,011 +0.08(+0.19%)
Jul 16, 2014 40.53 40.55 40.49 40.54 188,500 +0.03(+0.08%)
Jul 15, 2014 40.51 40.53 40.48 40.51 179,597 +0.02(+0.04%)
Jul 14, 2014 40.49 40.51 40.46 40.49 188,119 -0.02(-0.06%)
Jul 11, 2014 40.52 40.54 40.45 40.52 166,497 +0.03(+0.08%)
Jul 10, 2014 40.53 40.53 40.47 40.49 84,445 +0.04(+0.10%)
Jul 09, 2014 40.43 40.49 40.43 40.45 126,588 -0.01(-0.02%)
Jul 08, 2014 40.46 40.46 40.42 40.45 144,495 +0.05(+0.12%)
Jul 07, 2014 40.41 40.42 40.38 40.41 225,592 +0.06(+0.16%)
Jul 03, 2014 40.34 40.34 40.34 40.34 124,212 -0.02(-0.06%)
Jul 02, 2014 40.38 40.42 40.34 40.37 227,405 -0.04(-0.10%)
Jul 01, 2014 40.38 40.49 40.38 40.41 116,786 -0.02(-0.06%)
Jun 30, 2014 40.38 40.46 40.38 40.43 368,997 +0.02(+0.04%)
Jun 27, 2014 40.47 40.47 40.38 40.42 177,713 -0.02(-0.06%)
Jun 26, 2014 40.43 40.45 40.38 40.44 179,336 +0.03(+0.08%)
Jun 25, 2014 40.42 40.43 40.35 40.41 200,441 +0.07(+0.18%)
Jun 24, 2014 40.32 40.35 40.26 40.34 156,356 +0.02(+0.06%)
Jun 23, 2014 40.33 40.33 40.27 40.31 219,340 +0.06(+0.16%)
Jun 20, 2014 40.26 40.29 40.23 40.25 203,703 -0.08(-0.20%)
Jun 19, 2014 40.33 40.35 40.23 40.33 241,408 +0.07(+0.18%)
Jun 18, 2014 40.27 40.27 40.20 40.26 1,019,862 +0.04(+0.10%)
Jun 17, 2014 40.26 40.26 40.21 40.22 175,379 -0.03(-0.08%)
Jun 16, 2014 40.27 40.27 40.20 40.25 171,527 -0.02(-0.04%)
Jun 13, 2014 40.22 40.27 40.17 40.27 131,113 +0.02(+0.04%)
Jun 12, 2014 40.22 40.26 40.16 40.25 177,732 +0.05(+0.14%)
Jun 11, 2014 40.24 40.24 40.16 40.20 370,604 -0.04(-0.10%)
Jun 10, 2014 40.25 40.27 40.22 40.24 213,930 -0.03(-0.08%)
Jun 06, 2014 40.26 40.29 40.19 40.27 161,349 +0.09(+0.22%)
Jun 05, 2014 40.08 40.18 40.06 40.18 143,712 +0.13(+0.31%)
Jun 04, 2014 40.09 40.12 40.03 40.05 237,546 -0.08(-0.20%)
Jun 03, 2014 40.16 40.16 40.09 40.13 206,972 -0.05(-0.12%)
Jun 02, 2014 40.27 40.27 40.15 40.18 168,381 -0.01(-0.02%)
May 30, 2014 40.20 40.23 40.16 40.19 389,995 -0.02(-0.06%)
May 29, 2014 40.32 40.32 40.19 40.21 148,828 -0.15(-0.37%)
May 28, 2014 40.17 40.36 40.17 40.36 187,230 +0.24(+0.59%)
May 27, 2014 40.14 40.16 40.05 40.13 171,378 +0.08(+0.20%)
May 23, 2014 40.09 40.05 40.05 40.05 99,677 +0.02(+0.04%)
May 22, 2014 40.04 40.06 40.02 40.03 77,335 -0.02(-0.04%)
May 21, 2014 40.05 40.06 40.02 40.05 128,079 -0.02(-0.04%)
May 20, 2014 40.05 40.07 40.02 40.06 219,687 -0.04(-0.10%)
May 19, 2014 40.13 40.13 40.09 40.10 148,454 +0.01(+0.02%)
May 16, 2014 40.13 40.13 40.09 40.09 315,244 -0.07(-0.18%)
May 15, 2014 40.16 40.19 40.07 40.16 178,032 +0.07(+0.18%)
May 14, 2014 40.06 40.13 40.03 40.09 163,902 +0.03(+0.08%)
May 13, 2014 39.97 40.06 39.95 40.06 423,075 +0.11(+0.28%)
May 12, 2014 39.93 39.97 39.92 39.95 130,927 -0.02(-0.04%)
May 09, 2014 39.98 39.98 39.94 39.97 202,183 -0.02(-0.06%)
May 08, 2014 39.96 40.00 39.92 39.99 282,364 +0.05(+0.14%)
May 07, 2014 39.93 39.94 39.91 39.94 184,983 +0.00(+0.01%)
May 06, 2014 39.94 39.95 39.91 39.93 201,635 +0.02(+0.05%)
May 05, 2014 39.93 39.98 39.89 39.91 5,314,979 -0.02(-0.04%)
May 02, 2014 39.90 39.96 39.87 39.93 127,782 +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.