Total Intl Bond ETF Vanguard (NQ: BNDX )

49.08 +0.16 (+0.33%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.43 43.43 43.37 43.39 223,357 +0.00(+0.00%)
Sep 29, 2014 43.33 43.42 43.32 43.39 1,228,516 +0.03(+0.06%)
Sep 26, 2014 43.37 43.42 43.28 43.37 639,032 -0.04(-0.10%)
Sep 25, 2014 43.37 43.41 43.35 43.41 319,078 +0.11(+0.25%)
Sep 24, 2014 43.35 43.35 43.24 43.30 315,018 -0.02(-0.06%)
Sep 23, 2014 43.33 43.34 43.29 43.33 2,769,653 +0.01(+0.02%)
Sep 22, 2014 43.30 43.33 43.26 43.32 555,382 +0.06(+0.13%)
Sep 19, 2014 43.24 43.28 43.20 43.26 194,896 +0.10(+0.22%)
Sep 18, 2014 43.16 43.18 43.13 43.16 360,423 -0.02(-0.05%)
Sep 17, 2014 43.19 43.26 43.14 43.18 204,126 +0.01(+0.02%)
Sep 16, 2014 43.19 43.20 43.14 43.18 684,866 +0.07(+0.15%)
Sep 15, 2014 43.18 43.19 43.09 43.11 412,479 -0.02(-0.06%)
Sep 12, 2014 43.14 43.17 43.08 43.13 393,310 -0.07(-0.15%)
Sep 11, 2014 43.24 43.25 43.18 43.20 259,796 -0.04(-0.10%)
Sep 10, 2014 43.24 43.27 43.18 43.24 166,765 -0.02(-0.04%)
Sep 09, 2014 43.27 43.28 43.23 43.26 221,868 -0.09(-0.21%)
Sep 08, 2014 43.41 43.42 43.33 43.35 296,317 -0.05(-0.12%)
Sep 05, 2014 43.42 43.42 43.31 43.40 523,722 +0.10(+0.23%)
Sep 04, 2014 43.33 43.33 43.20 43.30 375,276 -0.01(-0.02%)
Sep 03, 2014 43.32 43.36 43.27 43.31 259,539 -0.01(-0.02%)
Sep 02, 2014 43.38 43.42 43.31 43.32 3,296,239 -0.13(-0.30%)
Aug 29, 2014 43.42 43.45 43.45 43.45 1,601,346 -0.01(-0.02%)
Aug 28, 2014 43.47 43.49 43.44 43.45 237,709 +0.02(+0.04%)
Aug 27, 2014 43.41 43.45 43.35 43.44 167,430 +0.10(+0.23%)
Aug 26, 2014 43.35 43.35 43.30 43.34 404,826 +0.03(+0.08%)
Aug 25, 2014 43.28 43.31 43.26 43.31 158,017 +0.07(+0.17%)
Aug 22, 2014 43.22 43.23 43.15 43.23 152,341 +0.05(+0.12%)
Aug 21, 2014 43.18 43.20 43.14 43.18 201,064 +0.02(+0.04%)
Aug 20, 2014 43.18 43.18 43.13 43.16 379,273 +0.01(+0.02%)
Aug 19, 2014 43.17 43.20 43.14 43.16 756,653 +0.03(+0.08%)
Aug 18, 2014 43.15 43.15 43.15 43.12 195,861 +0.00(+0.00%)
Aug 15, 2014 43.19 43.20 43.06 43.12 461,271 -0.01(-0.02%)
Aug 14, 2014 43.12 43.15 43.09 43.13 189,933 +0.06(+0.14%)
Aug 13, 2014 43.05 43.09 43.01 43.07 192,162 +0.07(+0.15%)
Aug 12, 2014 43.01 43.03 43.00 43.01 208,193 +0.00(+0.00%)
Aug 11, 2014 43.01 43.01 42.96 43.01 235,780 -0.02(-0.04%)
Aug 08, 2014 43.03 43.05 42.98 43.02 199,636 +0.06(+0.14%)
Aug 07, 2014 42.95 42.97 42.90 42.96 160,198 +0.05(+0.12%)
Aug 06, 2014 42.92 42.96 42.86 42.91 297,171 +0.01(+0.02%)
Aug 05, 2014 42.92 42.92 42.86 42.91 277,349 -0.03(-0.08%)
Aug 04, 2014 42.98 42.98 42.91 42.94 346,988 +0.02(+0.06%)
Aug 01, 2014 42.91 42.98 42.87 42.91 131,853 +0.05(+0.13%)
Jul 31, 2014 42.89 42.89 42.83 42.86 164,943 -0.02(-0.04%)
Jul 30, 2014 42.94 42.94 42.86 42.88 190,529 -0.08(-0.19%)
Jul 29, 2014 42.97 42.97 42.90 42.96 252,061 +0.07(+0.15%)
Jul 28, 2014 42.94 42.94 42.88 42.89 246,119 -0.02(-0.05%)
Jul 25, 2014 42.89 42.94 42.86 42.91 369,790 +0.07(+0.16%)
Jul 24, 2014 42.86 42.86 42.84 42.84 178,054 -0.05(-0.12%)
Jul 23, 2014 42.90 42.92 42.86 42.89 412,150 +0.03(+0.08%)
Jul 22, 2014 42.88 42.88 42.84 42.86 431,589 +0.01(+0.02%)
Jul 21, 2014 42.89 42.89 42.84 42.85 171,996 +0.02(+0.04%)
Jul 18, 2014 42.84 42.86 42.77 42.84 154,127 -0.01(-0.02%)
Jul 17, 2014 42.80 42.86 42.78 42.84 292,972 +0.08(+0.19%)
Jul 16, 2014 42.74 42.77 42.71 42.76 178,716 +0.03(+0.08%)
Jul 15, 2014 42.73 42.74 42.69 42.73 170,275 +0.02(+0.04%)
Jul 14, 2014 42.70 42.73 42.68 42.71 178,355 -0.02(-0.06%)
Jul 11, 2014 42.74 42.76 42.66 42.74 157,855 +0.03(+0.08%)
Jul 10, 2014 42.74 42.74 42.69 42.70 80,062 +0.04(+0.10%)
Jul 09, 2014 42.64 42.71 42.64 42.66 120,018 -0.01(-0.02%)
Jul 08, 2014 42.68 42.68 42.63 42.67 136,995 +0.05(+0.12%)
Jul 07, 2014 42.62 42.64 42.59 42.62 213,883 +0.07(+0.16%)
Jul 03, 2014 42.54 42.55 42.55 42.55 117,765 -0.02(-0.06%)
Jul 02, 2014 42.59 42.63 42.55 42.58 215,601 -0.04(-0.10%)
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.