Total Intl Bond ETF Vanguard (NQ: BNDX )

47.73 +0.15 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.75 52.83 52.56 52.56 904,678 -0.13(-0.25%)
Aug 28, 2015 52.73 52.87 52.67 52.69 1,692,132 +0.02(+0.04%)
Aug 27, 2015 52.70 52.76 52.63 52.67 911,155 -0.03(-0.06%)
Aug 26, 2015 52.75 52.83 52.69 52.70 761,951 +0.05(+0.09%)
Aug 25, 2015 52.78 52.81 52.65 52.65 2,320,311 -0.30(-0.57%)
Aug 24, 2015 53.04 53.29 52.82 52.95 1,662,552 -0.12(-0.23%)
Aug 21, 2015 53.04 53.13 53.02 53.07 1,226,119 -0.03(-0.06%)
Aug 20, 2015 53.07 53.12 53.05 53.10 414,010 +0.06(+0.11%)
Aug 19, 2015 52.85 53.05 52.85 53.04 739,924 +0.09(+0.17%)
Aug 18, 2015 52.90 52.98 52.86 52.95 571,485 -0.06(-0.11%)
Aug 17, 2015 52.99 53.04 52.97 53.01 675,605 +0.09(+0.18%)
Aug 14, 2015 52.99 52.99 52.91 52.91 1,013,280 -0.08(-0.14%)
Aug 13, 2015 52.96 53.02 52.94 52.99 278,118 -0.03(-0.06%)
Aug 12, 2015 53.00 53.08 52.96 53.02 444,238 +0.01(+0.02%)
Aug 11, 2015 52.81 53.04 52.80 53.01 520,257 +0.20(+0.38%)
Aug 10, 2015 52.89 52.90 52.79 52.81 318,248 -0.09(-0.17%)
Aug 07, 2015 52.89 52.95 52.77 52.90 778,715 -0.07(-0.13%)
Aug 06, 2015 52.69 52.97 52.69 52.97 270,523 +0.24(+0.46%)
Aug 05, 2015 52.83 52.84 52.65 52.73 367,882 -0.20(-0.39%)
Aug 04, 2015 52.97 52.97 52.84 52.93 526,256 -0.03(-0.06%)
Aug 03, 2015 52.84 52.97 52.84 52.96 857,973 -0.02(-0.04%)
Jul 31, 2015 53.04 53.05 52.95 52.98 506,124 +0.03(+0.06%)
Jul 30, 2015 52.91 52.95 52.86 52.95 411,823 +0.12(+0.23%)
Jul 29, 2015 52.83 52.86 52.80 52.83 276,545 -0.02(-0.04%)
Jul 28, 2015 52.80 52.90 52.80 52.85 562,177 -0.05(-0.09%)
Jul 27, 2015 52.94 52.94 52.82 52.90 469,632 +0.02(+0.04%)
Jul 24, 2015 52.87 52.91 52.83 52.88 459,712 +0.10(+0.19%)
Jul 23, 2015 52.73 52.79 52.68 52.78 267,256 +0.11(+0.21%)
Jul 22, 2015 52.64 52.71 52.62 52.67 561,307 +0.05(+0.10%)
Jul 21, 2015 52.61 52.65 52.59 52.62 375,977 -0.03(-0.06%)
Jul 20, 2015 52.62 52.67 52.60 52.65 355,531 +0.10(+0.19%)
Jul 17, 2015 52.51 52.61 52.51 52.55 635,370 +0.04(+0.08%)
Jul 16, 2015 52.45 52.55 52.37 52.51 440,165 +0.02(+0.04%)
Jul 15, 2015 52.34 52.50 52.32 52.49 482,213 +0.22(+0.42%)
Jul 14, 2015 52.30 52.32 52.20 52.27 692,433 -0.01(-0.02%)
Jul 13, 2015 52.15 52.30 52.11 52.28 1,189,592 -0.02(-0.04%)
Jul 10, 2015 52.26 52.30 52.12 52.30 560,952 -0.09(-0.17%)
Jul 09, 2015 52.45 52.49 52.38 52.39 743,960 -0.02(-0.04%)
Jul 08, 2015 52.43 52.49 52.39 52.41 923,626 -0.04(-0.08%)
Jul 07, 2015 52.39 52.56 52.38 52.45 800,496 +0.32(+0.61%)
Jul 06, 2015 52.14 52.29 52.05 52.13 5,259,600 +0.08(+0.15%)
Jul 02, 2015 52.14 52.05 52.05 52.05 657,100 -0.17(-0.33%)
Jul 01, 2015 52.25 52.33 52.15 52.22 3,400,402 -0.15(-0.29%)
Jun 30, 2015 52.28 52.40 52.20 52.37 388,783 +0.17(+0.33%)
Jun 29, 2015 52.07 52.26 52.07 52.20 503,298 +0.10(+0.19%)
Jun 26, 2015 52.07 52.21 52.05 52.10 326,402 -0.17(-0.33%)
Jun 25, 2015 52.19 52.28 52.19 52.27 578,611 +0.02(+0.04%)
Jun 24, 2015 52.19 52.25 52.13 52.25 307,021 +0.00(+0.00%)
Jun 23, 2015 52.10 52.25 52.10 52.25 439,216 +0.07(+0.13%)
Jun 22, 2015 52.25 52.25 52.11 52.18 327,185 -0.21(-0.40%)
Jun 19, 2015 52.24 52.39 52.21 52.39 987,042 +0.19(+0.36%)
Jun 18, 2015 52.21 52.30 52.14 52.20 989,837 -0.12(-0.23%)
Jun 17, 2015 52.28 52.35 52.21 52.32 331,970 +0.12(+0.23%)
Jun 16, 2015 52.28 52.32 52.09 52.20 827,496 -0.15(-0.29%)
Jun 15, 2015 52.31 52.35 52.19 52.35 420,600 +0.02(+0.04%)
Jun 12, 2015 52.17 52.34 52.12 52.33 388,997 +0.15(+0.29%)
Jun 11, 2015 52.18 52.24 51.97 52.18 606,503 +0.17(+0.33%)
Jun 10, 2015 52.03 52.07 51.97 52.01 393,304 -0.15(-0.29%)
Jun 09, 2015 52.25 52.26 52.09 52.16 372,368 -0.10(-0.19%)
Jun 08, 2015 52.22 52.29 52.20 52.26 454,084 -0.08(-0.15%)
Jun 05, 2015 52.31 52.37 52.24 52.34 345,893 -0.05(-0.10%)
Jun 04, 2015 52.35 52.44 52.32 52.39 584,765 -0.01(-0.02%)
Jun 03, 2015 52.57 52.57 52.36 52.40 362,981 -0.35(-0.66%)
Jun 02, 2015 52.81 52.82 52.70 52.75 383,476 -0.23(-0.43%)
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.