Total Intl Bond ETF Vanguard (NQ: BNDX )

48.22 +0.14 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.13 56.15 56.05 56.09 822,652 -0.09(-0.16%)
Aug 30, 2016 56.13 56.20 56.05 56.18 869,313 +0.05(+0.09%)
Aug 29, 2016 56.04 56.13 55.98 56.13 407,949 +0.09(+0.16%)
Aug 26, 2016 56.13 56.16 55.94 56.04 524,018 -0.05(-0.09%)
Aug 25, 2016 56.13 56.15 56.07 56.09 599,315 +0.00(+0.00%)
Aug 24, 2016 56.22 56.22 56.05 56.09 534,682 -0.07(-0.12%)
Aug 23, 2016 56.15 56.19 56.05 56.16 472,596 +0.08(+0.14%)
Aug 22, 2016 56.06 56.12 56.01 56.08 445,086 +0.08(+0.14%)
Aug 19, 2016 56.08 56.10 55.90 56.00 398,870 -0.10(-0.18%)
Aug 18, 2016 56.09 56.12 56.00 56.10 376,303 +0.06(+0.11%)
Aug 17, 2016 55.97 56.05 55.86 56.04 366,572 +0.05(+0.09%)
Aug 16, 2016 56.12 56.12 55.85 55.99 840,087 -0.02(-0.04%)
Aug 15, 2016 55.83 56.12 55.83 56.01 495,378 -0.09(-0.16%)
Aug 12, 2016 56.18 56.19 56.04 56.10 288,015 -0.01(-0.02%)
Aug 11, 2016 56.24 56.26 56.03 56.11 746,435 -0.05(-0.09%)
Aug 10, 2016 56.10 56.19 56.04 56.16 2,041,864 +0.14(+0.25%)
Aug 09, 2016 55.98 56.02 55.90 56.02 707,355 +0.15(+0.27%)
Aug 08, 2016 55.85 55.90 55.73 55.87 397,303 +0.08(+0.14%)
Aug 05, 2016 55.83 55.90 55.74 55.79 596,144 -0.02(-0.04%)
Aug 04, 2016 55.82 55.92 55.72 55.81 909,325 +0.12(+0.22%)
Aug 03, 2016 55.71 55.73 55.59 55.69 704,438 +0.08(+0.14%)
Aug 02, 2016 55.69 55.80 55.60 55.61 2,348,942 -0.21(-0.38%)
Aug 01, 2016 56.13 56.13 55.82 55.82 2,950,864 -0.28(-0.50%)
Jul 29, 2016 56.13 56.14 56.01 56.10 580,860 -0.01(-0.02%)
Jul 28, 2016 56.09 56.11 56.02 56.11 473,993 -0.04(-0.07%)
Jul 27, 2016 55.97 56.15 55.89 56.15 481,024 +0.27(+0.48%)
Jul 26, 2016 55.89 55.90 55.81 55.88 472,869 +0.08(+0.14%)
Jul 25, 2016 55.93 55.93 55.79 55.80 526,876 -0.06(-0.11%)
Jul 22, 2016 55.82 55.89 55.73 55.86 428,305 +0.04(+0.07%)
Jul 21, 2016 55.79 55.84 55.67 55.82 585,053 -0.02(-0.04%)
Jul 20, 2016 55.84 55.89 55.77 55.84 477,343 +0.00(+0.00%)
Jul 19, 2016 55.96 55.96 55.76 55.84 552,135 +0.13(+0.23%)
Jul 18, 2016 55.79 55.80 55.66 55.71 502,753 -0.05(-0.09%)
Jul 15, 2016 55.83 55.83 55.66 55.76 2,282,900 -0.15(-0.27%)
Jul 14, 2016 55.93 55.96 55.81 55.91 713,128 -0.07(-0.13%)
Jul 13, 2016 55.89 56.02 55.87 55.98 442,371 +0.16(+0.29%)
Jul 12, 2016 55.84 55.96 55.81 55.82 521,866 -0.22(-0.39%)
Jul 11, 2016 56.04 56.10 55.94 56.04 1,123,592 -0.06(-0.11%)
Jul 08, 2016 56.04 56.11 55.94 56.10 695,555 +0.16(+0.29%)
Jul 07, 2016 55.96 56.00 55.80 55.94 949,226 -0.05(-0.09%)
Jul 05, 2016 56.04 56.04 55.80 55.99 516,980 +0.21(+0.38%)
Jul 01, 2016 55.57 55.78 55.78 55.78 1,380,800 +0.08(+0.14%)
Jun 30, 2016 55.68 55.77 55.60 55.70 794,151 -0.04(-0.07%)
Jun 29, 2016 55.67 55.76 55.60 55.74 697,225 +0.09(+0.16%)
Jun 28, 2016 55.64 55.65 55.46 55.65 1,623,086 +0.18(+0.32%)
Jun 27, 2016 55.45 55.50 55.24 55.47 700,472 +0.43(+0.78%)
Jun 24, 2016 54.99 55.21 54.99 55.04 562,247 +0.22(+0.40%)
Jun 23, 2016 55.04 55.04 54.82 54.82 552,318 -0.14(-0.25%)
Jun 22, 2016 54.94 54.99 54.84 54.96 361,428 +0.00(+0.00%)
Jun 21, 2016 55.00 55.08 54.90 54.96 977,883 -0.08(-0.15%)
Jun 20, 2016 55.04 55.09 54.93 55.04 478,762 -0.03(-0.05%)
Jun 17, 2016 55.11 55.21 55.02 55.07 428,245 -0.11(-0.20%)
Jun 16, 2016 55.30 55.30 55.10 55.18 1,023,493 -0.07(-0.13%)
Jun 15, 2016 55.09 55.54 55.04 55.25 513,421 +0.20(+0.36%)
Jun 14, 2016 55.16 55.18 55.00 55.05 557,750 -0.06(-0.11%)
Jun 13, 2016 55.11 55.13 55.00 55.11 582,687 +0.08(+0.15%)
Jun 10, 2016 55.08 55.11 54.99 55.03 570,539 +0.05(+0.09%)
Jun 09, 2016 55.11 55.11 54.96 54.98 759,546 +0.08(+0.15%)
Jun 08, 2016 55.02 55.02 54.81 54.90 2,334,935 -0.03(-0.05%)
Jun 07, 2016 54.99 54.99 54.91 54.93 642,131 +0.04(+0.07%)
Jun 06, 2016 54.90 54.93 54.83 54.89 526,138 -0.10(-0.18%)
Jun 03, 2016 54.79 54.99 54.79 54.99 457,949 +0.20(+0.37%)
Jun 02, 2016 56.31 56.31 54.66 54.79 471,917 +0.06(+0.11%)
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.