Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.25 44.37 44.25 44.32 864,580 -0.05(-0.11%)
May 27, 2016 44.39 44.37 44.37 44.37 762,245 +0.03(+0.07%)
May 26, 2016 44.28 44.35 44.26 44.34 604,034 +0.06(+0.13%)
May 25, 2016 44.26 44.29 44.21 44.28 477,170 +0.06(+0.15%)
May 24, 2016 44.25 44.28 44.18 44.21 767,727 -0.02(-0.05%)
May 23, 2016 44.20 44.24 44.17 44.24 445,004 +0.02(+0.04%)
May 20, 2016 44.23 44.25 44.17 44.22 2,382,520 +0.06(+0.13%)
May 19, 2016 44.16 44.19 44.10 44.17 558,840 +0.05(+0.11%)
May 18, 2016 44.25 44.25 44.06 44.12 553,150 -0.15(-0.35%)
May 17, 2016 44.27 44.30 44.24 44.27 767,085 +0.02(+0.04%)
May 16, 2016 44.25 44.29 44.23 44.25 460,848 +0.00(+0.00%)
May 13, 2016 44.29 44.33 44.23 44.25 606,458 -0.02(-0.04%)
May 12, 2016 44.24 44.30 44.22 44.27 488,048 -0.01(-0.02%)
May 11, 2016 44.27 44.31 44.24 44.28 590,900 +0.05(+0.11%)
May 10, 2016 44.19 44.30 44.19 44.23 580,913 -0.02(-0.04%)
May 09, 2016 44.31 44.31 44.18 44.25 618,321 +0.00(+0.00%)
May 06, 2016 44.28 44.29 44.18 44.25 734,743 +0.04(+0.09%)
May 05, 2016 44.17 44.22 44.10 44.21 911,519 +0.07(+0.17%)
May 04, 2016 44.16 44.17 44.09 44.13 1,036,365 -0.01(-0.02%)
May 03, 2016 44.17 44.19 44.09 44.14 779,076 +0.10(+0.22%)
May 02, 2016 44.01 44.07 43.96 44.04 724,213 +0.05(+0.12%)
Apr 29, 2016 43.93 44.01 43.86 43.99 1,189,866 +0.06(+0.15%)
Apr 28, 2016 44.01 44.06 43.92 43.93 2,805,391 -0.01(-0.02%)
Apr 27, 2016 43.88 43.97 43.84 43.93 629,881 +0.05(+0.11%)
Apr 26, 2016 43.97 43.97 43.88 43.88 973,150 -0.05(-0.12%)
Apr 25, 2016 43.93 43.95 43.88 43.94 583,757 -0.04(-0.10%)
Apr 22, 2016 44.07 44.07 43.97 43.98 2,178,787 -0.05(-0.11%)
Apr 21, 2016 44.03 44.06 44.01 44.03 572,396 -0.15(-0.33%)
Apr 20, 2016 44.19 44.22 44.15 44.18 718,665 +0.03(+0.07%)
Apr 19, 2016 44.15 44.15 44.10 44.14 716,706 +0.02(+0.06%)
Apr 18, 2016 44.12 44.17 44.10 44.12 622,584 -0.06(-0.15%)
Apr 15, 2016 44.14 44.18 44.14 44.18 724,739 +0.05(+0.11%)
Apr 14, 2016 44.12 44.16 44.09 44.14 756,126 +0.01(+0.02%)
Apr 13, 2016 44.10 44.14 44.06 44.13 534,001 +0.05(+0.11%)
Apr 12, 2016 44.14 44.14 44.05 44.08 571,842 -0.06(-0.15%)
Apr 11, 2016 44.18 44.18 44.11 44.14 497,252 -0.02(-0.06%)
Apr 08, 2016 44.18 44.21 44.16 44.17 895,531 +0.01(+0.02%)
Apr 07, 2016 44.14 44.18 44.11 44.16 1,700,530 +0.02(+0.04%)
Apr 06, 2016 44.13 44.18 44.09 44.14 1,231,594 -0.03(-0.07%)
Apr 05, 2016 44.19 44.21 44.14 44.18 1,089,474 +0.10(+0.22%)
Apr 04, 2016 44.13 44.19 43.65 44.08 1,036,249 -0.01(-0.02%)
Apr 01, 2016 44.17 44.19 44.05 44.09 2,697,066 -0.02(-0.04%)
Mar 31, 2016 44.09 44.16 44.06 44.11 966,529 -0.03(-0.07%)
Mar 30, 2016 44.12 44.15 44.08 44.14 761,209 +0.01(+0.02%)
Mar 29, 2016 44.09 44.14 44.04 44.13 660,211 +0.16(+0.37%)
Mar 28, 2016 43.98 44.04 43.95 43.97 692,710 -0.07(-0.17%)
Mar 24, 2016 44.06 44.04 44.04 44.04 642,016 +0.05(+0.11%)
Mar 23, 2016 43.99 44.03 43.93 43.99 560,855 -0.01(-0.02%)
Mar 22, 2016 43.99 44.03 43.95 44.00 913,752 +0.05(+0.11%)
Mar 21, 2016 43.99 44.05 43.94 43.95 684,157 +0.00(+0.00%)
Mar 18, 2016 43.92 44.01 43.92 43.95 501,853 +0.09(+0.20%)
Mar 17, 2016 43.86 43.90 43.85 43.86 782,758 +0.09(+0.20%)
Mar 16, 2016 43.73 43.84 43.69 43.78 758,178 +0.11(+0.24%)
Mar 15, 2016 43.71 43.74 43.63 43.67 777,337 +0.00(+0.00%)
Mar 14, 2016 43.69 43.73 43.63 43.67 1,204,992 -0.02(-0.04%)
Mar 11, 2016 43.63 43.70 43.61 43.69 1,146,377 +0.15(+0.33%)
Mar 10, 2016 43.73 43.77 43.50 43.54 1,122,835 -0.15(-0.35%)
Mar 09, 2016 43.79 43.79 43.68 43.69 822,287 -0.11(-0.26%)
Mar 08, 2016 43.76 43.83 43.75 43.81 718,628 +0.11(+0.26%)
Mar 07, 2016 43.70 43.71 43.65 43.69 567,021 +0.02(+0.04%)
Mar 04, 2016 43.69 43.71 43.64 43.68 1,728,115 +0.02(+0.04%)
Mar 03, 2016 43.63 43.71 43.59 43.66 515,498 +0.02(+0.06%)
Mar 02, 2016 43.68 43.69 43.60 43.64 715,970 -0.13(-0.30%)
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.