Total Intl Bond ETF Vanguard (NQ: BNDX )

47.55 -0.30 (-0.62%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.84 54.90 54.83 54.86 927,329 +0.03(+0.05%)
Aug 30, 2017 54.81 54.84 54.78 54.83 534,252 -0.02(-0.04%)
Aug 29, 2017 54.94 54.95 54.77 54.85 851,724 +0.02(+0.04%)
Aug 28, 2017 54.79 54.83 54.78 54.83 668,852 +0.03(+0.05%)
Aug 25, 2017 54.79 54.81 54.74 54.80 420,275 +0.00(+0.00%)
Aug 24, 2017 54.79 54.84 54.76 54.80 548,193 +0.00(+0.00%)
Aug 23, 2017 54.81 54.81 54.71 54.80 569,605 +0.05(+0.09%)
Aug 22, 2017 54.77 54.78 54.70 54.75 498,811 -0.02(-0.04%)
Aug 21, 2017 54.79 54.79 54.72 54.77 534,353 +0.03(+0.05%)
Aug 18, 2017 54.76 54.80 54.66 54.74 904,325 -0.01(-0.02%)
Aug 17, 2017 54.69 54.75 54.64 54.75 666,289 +0.11(+0.20%)
Aug 16, 2017 54.62 54.69 54.59 54.64 707,254 -0.05(-0.09%)
Aug 15, 2017 54.65 54.69 54.63 54.69 769,057 -0.02(-0.04%)
Aug 14, 2017 54.70 54.73 54.67 54.71 586,470 -0.08(-0.15%)
Aug 11, 2017 54.72 54.79 54.72 54.79 1,121,151 +0.08(+0.15%)
Aug 10, 2017 54.62 54.72 54.57 54.71 559,351 +0.07(+0.13%)
Aug 09, 2017 54.67 54.72 54.64 54.64 560,818 +0.09(+0.16%)
Aug 08, 2017 54.58 54.58 54.54 54.55 480,379 -0.05(-0.09%)
Aug 07, 2017 54.65 54.65 54.55 54.60 510,726 -0.03(-0.05%)
Aug 04, 2017 54.57 54.63 54.51 54.63 412,830 +0.00(+0.00%)
Aug 03, 2017 54.57 54.64 54.54 54.63 481,750 +0.14(+0.26%)
Aug 02, 2017 54.50 54.57 54.46 54.49 545,427 -0.08(-0.15%)
Aug 01, 2017 54.36 54.57 54.36 54.57 924,787 +0.17(+0.31%)
Jul 31, 2017 54.29 54.41 54.26 54.40 961,910 -0.01(-0.02%)
Jul 28, 2017 54.36 54.41 54.36 54.41 530,912 +0.02(+0.04%)
Jul 27, 2017 54.41 54.46 54.36 54.39 897,518 +0.00(+0.00%)
Jul 26, 2017 54.31 54.42 54.31 54.39 420,492 +0.06(+0.11%)
Jul 25, 2017 54.36 54.41 54.31 54.33 540,341 -0.11(-0.20%)
Jul 24, 2017 54.48 54.49 54.41 54.44 647,370 -0.05(-0.09%)
Jul 21, 2017 54.42 54.50 54.42 54.49 517,345 +0.12(+0.22%)
Jul 20, 2017 54.36 54.39 54.34 54.37 546,154 +0.01(+0.02%)
Jul 19, 2017 54.37 54.39 54.33 54.36 512,110 +0.05(+0.09%)
Jul 18, 2017 54.27 54.32 54.26 54.31 526,938 +0.10(+0.18%)
Jul 17, 2017 54.24 54.25 54.20 54.21 634,592 +0.04(+0.07%)
Jul 14, 2017 54.20 54.24 54.10 54.17 500,801 -0.02(-0.04%)
Jul 13, 2017 54.20 54.22 54.14 54.19 408,237 -0.03(-0.06%)
Jul 12, 2017 54.23 54.25 54.17 54.22 465,191 +0.17(+0.31%)
Jul 11, 2017 54.10 54.12 54.02 54.05 1,074,015 -0.04(-0.07%)
Jul 10, 2017 54.11 54.17 54.07 54.09 498,867 +0.06(+0.11%)
Jul 07, 2017 54.01 54.09 53.96 54.03 1,326,154 -0.09(-0.17%)
Jul 06, 2017 54.10 54.13 54.05 54.12 725,674 -0.10(-0.18%)
Jul 05, 2017 54.20 54.25 54.18 54.22 937,820 +0.01(+0.02%)
Jul 03, 2017 54.34 54.20 54.21 619,362 -0.15(-0.28%)
Jun 30, 2017 54.38 54.41 54.31 54.36 810,686 +0.05(+0.09%)
Jun 29, 2017 54.45 54.48 54.31 54.31 828,503 -0.32(-0.59%)
Jun 28, 2017 54.65 54.68 54.55 54.63 507,897 -0.03(-0.05%)
Jun 27, 2017 54.81 54.83 54.60 54.66 553,331 -0.24(-0.44%)
Jun 26, 2017 54.93 54.96 54.86 54.90 870,204 +0.03(+0.05%)
Jun 23, 2017 54.88 54.90 54.85 54.87 627,490 -0.04(-0.07%)
Jun 22, 2017 54.91 54.94 54.89 54.91 464,747 +0.04(+0.07%)
Jun 21, 2017 54.86 54.88 54.81 54.87 875,431 +0.01(+0.02%)
Jun 20, 2017 54.82 54.87 54.78 54.86 558,117 +0.11(+0.20%)
Jun 19, 2017 54.74 54.77 54.72 54.75 531,973 +0.02(+0.04%)
Jun 16, 2017 54.73 54.75 54.70 54.73 532,533 -0.02(-0.04%)
Jun 15, 2017 54.74 54.75 54.68 54.75 649,985 -0.08(-0.15%)
Jun 14, 2017 54.82 54.86 54.78 54.83 706,666 +0.10(+0.18%)
Jun 13, 2017 54.71 54.73 54.68 54.73 621,101 -0.04(-0.07%)
Jun 12, 2017 54.77 54.79 54.72 54.77 1,319,711 +0.04(+0.07%)
Jun 09, 2017 54.73 54.74 54.69 54.73 803,850 +0.02(+0.04%)
Jun 08, 2017 54.66 54.72 54.61 54.71 714,109 +0.05(+0.09%)
Jun 07, 2017 54.66 54.71 54.63 54.66 466,725 -0.03(-0.05%)
Jun 06, 2017 54.68 54.70 54.66 54.69 531,882 +0.11(+0.20%)
Jun 05, 2017 54.57 54.61 54.55 54.58 837,752 -0.01(-0.02%)
Jun 02, 2017 54.59 54.65 54.56 54.59 674,666 +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.