Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.22 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.57 45.60 45.56 45.57 1,146,748 +0.04(+0.09%)
Feb 27, 2018 45.58 45.62 45.48 45.53 1,492,955 -0.01(-0.02%)
Feb 26, 2018 45.53 45.61 45.52 45.54 1,492,684 +0.01(+0.02%)
Feb 23, 2018 45.52 45.55 45.48 45.53 1,356,726 +0.08(+0.17%)
Feb 22, 2018 45.44 45.46 45.43 45.45 815,050 +0.04(+0.09%)
Feb 21, 2018 45.46 45.48 45.40 45.41 1,257,425 +0.01(+0.02%)
Feb 20, 2018 45.43 45.44 45.37 45.40 1,294,539 -0.07(-0.15%)
Feb 16, 2018 45.47 45.47 45.47 0 +0.13(+0.28%)
Feb 15, 2018 45.34 45.35 45.32 45.34 974,144 -0.02(-0.04%)
Feb 14, 2018 45.37 45.40 45.35 45.36 1,146,622 -0.05(-0.11%)
Feb 13, 2018 45.44 45.44 45.37 45.41 1,713,083 +0.02(+0.04%)
Feb 12, 2018 45.42 45.44 45.36 45.39 1,558,398 -0.04(-0.09%)
Feb 09, 2018 45.41 45.47 45.39 45.44 1,168,047 +0.04(+0.09%)
Feb 08, 2018 45.43 45.33 45.39 1,702,566 -0.03(-0.06%)
Feb 07, 2018 45.51 45.53 45.37 45.42 1,753,045 -0.06(-0.13%)
Feb 06, 2018 45.48 45.55 45.46 45.48 1,817,702 -0.01(-0.03%)
Feb 05, 2018 45.44 45.51 45.37 45.49 1,610,864 +0.14(+0.31%)
Feb 02, 2018 45.37 45.38 45.31 45.35 1,283,457 -0.08(-0.17%)
Feb 01, 2018 45.48 45.49 45.41 45.43 3,478,970 -0.03(-0.06%)
Jan 31, 2018 45.52 45.54 45.45 45.45 1,683,196 -0.02(-0.04%)
Jan 30, 2018 45.48 45.49 45.47 45.47 1,439,929 -0.01(-0.02%)
Jan 29, 2018 45.50 45.51 45.45 45.48 1,980,935 -0.08(-0.18%)
Jan 26, 2018 45.59 45.60 45.55 45.56 991,716 -0.01(-0.02%)
Jan 25, 2018 45.54 45.59 45.50 45.57 1,253,187 -0.01(-0.02%)
Jan 24, 2018 45.60 45.62 45.57 45.58 1,156,198 -0.06(-0.13%)
Jan 23, 2018 45.65 45.66 45.63 45.64 1,231,466 +0.03(+0.07%)
Jan 22, 2018 45.61 45.63 45.57 45.61 1,763,158 +0.03(+0.07%)
Jan 19, 2018 45.59 45.61 45.55 45.57 3,193,355 +0.02(+0.04%)
Jan 18, 2018 45.57 45.60 45.54 45.55 3,405,652 -0.02(-0.04%)
Jan 17, 2018 45.58 45.64 45.57 45.57 4,007,218 -0.03(-0.07%)
Jan 16, 2018 45.63 45.66 45.57 45.61 7,069,022 +0.04(+0.09%)
Jan 12, 2018 45.56 45.56 45.56 0 -0.03(-0.06%)
Jan 11, 2018 45.58 45.62 45.54 45.59 4,034,983 +0.00(+0.00%)
Jan 10, 2018 45.57 45.62 45.54 45.59 4,722,030 -0.05(-0.11%)
Jan 09, 2018 45.67 45.69 45.60 45.64 2,743,043 -0.03(-0.06%)
Jan 08, 2018 45.69 45.71 45.66 45.66 1,394,462 +0.01(+0.02%)
Jan 05, 2018 45.67 45.68 45.63 45.66 929,276 +0.00(+0.00%)
Jan 04, 2018 45.65 45.67 45.62 45.66 1,747,817 +0.01(+0.02%)
Jan 03, 2018 45.66 45.66 45.62 45.65 1,046,439 +0.03(+0.07%)
Jan 02, 2018 45.65 45.66 45.53 45.61 3,967,273 -0.10(-0.22%)
Dec 29, 2017 45.71 45.71 45.71 0 +0.03(+0.07%)
Dec 28, 2017 45.72 45.73 45.67 45.68 835,930 -0.07(-0.15%)
Dec 27, 2017 45.60 45.76 45.60 45.75 745,160 +0.08(+0.18%)
Dec 26, 2017 45.65 45.68 45.62 45.66 837,194 +0.01(+0.02%)
Dec 22, 2017 45.64 45.67 45.63 45.65 583,616 +0.01(+0.02%)
Dec 21, 2017 45.63 45.66 45.61 45.65 772,335 -0.04(-0.09%)
Dec 20, 2017 45.65 45.69 45.63 45.69 949,794 -0.02(-0.04%)
Dec 19, 2017 45.76 45.76 45.70 45.70 1,107,426 -0.16(-0.34%)
Dec 18, 2017 45.87 45.88 45.83 45.86 905,377 -0.02(-0.04%)
Dec 15, 2017 45.85 45.90 45.84 45.88 936,416 +0.04(+0.09%)
Dec 14, 2017 45.76 45.85 45.75 45.84 3,869,788 +0.01(+0.02%)
Dec 13, 2017 45.81 45.83 45.79 45.83 7,198,116 +0.05(+0.11%)
Dec 12, 2017 45.75 45.83 45.75 45.78 971,058 -0.05(-0.11%)
Dec 11, 2017 45.85 45.85 45.80 45.83 722,705 +0.02(+0.04%)
Dec 08, 2017 45.81 45.81 45.78 45.81 524,672 +0.02(+0.04%)
Dec 07, 2017 45.84 45.84 45.80 45.80 653,860 -0.03(-0.07%)
Dec 06, 2017 45.83 45.86 45.82 45.83 656,224 +0.04(+0.09%)
Dec 05, 2017 45.80 45.73 45.79 924,216 +0.03(+0.07%)
Dec 04, 2017 45.70 45.77 45.69 45.75 1,357,266 +0.02(+0.05%)
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.