Total Intl Bond ETF Vanguard (NQ: BNDX )

49.08 +0.16 (+0.32%)
Streaming Delayed Price Updated: 2:52 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.82 48.82 48.82 0 +0.02(+0.05%)
Aug 30, 2018 48.79 48.83 48.78 48.80 908,752 +0.03(+0.06%)
Aug 29, 2018 48.77 48.78 48.73 48.77 923,615 -0.03(-0.05%)
Aug 28, 2018 48.77 48.81 48.77 48.80 1,093,055 +0.00(+0.00%)
Aug 27, 2018 48.82 48.84 48.79 48.80 911,295 -0.04(-0.09%)
Aug 24, 2018 48.86 48.88 48.83 48.84 936,729 -0.07(-0.15%)
Aug 23, 2018 48.87 48.91 48.87 48.91 1,005,875 +0.03(+0.05%)
Aug 22, 2018 48.90 48.90 48.86 48.89 946,717 -0.01(-0.02%)
Aug 21, 2018 48.91 48.92 48.86 48.90 1,255,172 +0.02(+0.04%)
Aug 20, 2018 48.86 48.89 48.86 48.88 902,396 +0.03(+0.05%)
Aug 17, 2018 48.85 48.87 48.83 48.85 803,807 +0.00(+0.00%)
Aug 16, 2018 48.88 48.88 48.82 48.85 936,735 +0.03(+0.05%)
Aug 15, 2018 48.83 48.86 48.82 48.82 1,081,471 -0.02(-0.04%)
Aug 14, 2018 48.84 48.86 48.82 48.84 924,611 +0.01(+0.02%)
Aug 13, 2018 48.82 48.85 48.80 48.83 880,217 +0.00(+0.00%)
Aug 10, 2018 48.84 48.89 48.82 48.83 996,577 +0.04(+0.09%)
Aug 09, 2018 48.77 48.80 48.76 48.79 658,648 +0.05(+0.11%)
Aug 08, 2018 48.73 48.73 48.71 48.73 1,097,326 -0.01(-0.02%)
Aug 07, 2018 48.75 48.76 48.73 48.74 984,849 +0.02(+0.04%)
Aug 06, 2018 48.73 48.74 48.69 48.73 912,039 +0.04(+0.07%)
Aug 03, 2018 48.65 48.72 48.65 48.69 823,756 +0.08(+0.17%)
Aug 02, 2018 48.64 48.65 48.60 48.61 1,149,026 -0.06(-0.13%)
Aug 01, 2018 48.66 48.70 48.65 48.67 1,631,642 -0.13(-0.26%)
Jul 31, 2018 48.77 48.80 48.74 48.80 828,479 +0.06(+0.13%)
Jul 30, 2018 48.69 48.74 48.67 48.74 3,002,369 -0.04(-0.07%)
Jul 27, 2018 48.82 48.82 48.76 48.77 799,268 +0.04(+0.07%)
Jul 26, 2018 48.81 48.73 48.74 1,387,672 -0.07(-0.15%)
Jul 25, 2018 48.86 48.87 48.79 48.81 1,061,637 +0.00(+0.00%)
Jul 24, 2018 48.78 48.82 48.78 48.81 770,968 +0.02(+0.05%)
Jul 23, 2018 48.83 48.83 48.77 48.78 1,019,844 -0.15(-0.30%)
Jul 20, 2018 48.98 48.99 48.91 48.93 657,505 -0.09(-0.18%)
Jul 19, 2018 48.98 49.03 48.98 49.02 633,750 +0.06(+0.13%)
Jul 18, 2018 48.97 49.00 48.95 48.96 1,291,920 -0.01(-0.02%)
Jul 17, 2018 48.98 48.99 48.95 48.97 1,203,892 +0.04(+0.07%)
Jul 16, 2018 48.91 48.94 48.87 48.93 1,280,125 -0.02(-0.04%)
Jul 13, 2018 48.96 48.97 48.92 48.95 1,045,794 +0.02(+0.04%)
Jul 12, 2018 48.91 48.93 48.87 48.93 828,032 +0.04(+0.07%)
Jul 11, 2018 48.88 48.90 48.86 48.90 1,337,537 +0.04(+0.07%)
Jul 10, 2018 48.86 48.88 48.84 48.86 1,158,411 -0.03(-0.05%)
Jul 09, 2018 48.85 48.90 48.84 48.89 804,734 +0.04(+0.07%)
Jul 06, 2018 48.88 48.89 48.85 48.85 696,382 +0.00(+0.00%)
Jul 05, 2018 48.81 48.87 48.79 48.85 949,634 +0.06(+0.13%)
Jul 03, 2018 48.79 48.79 48.79 0 +0.01(+0.02%)
Jul 02, 2018 48.83 48.84 48.76 48.78 1,913,897 +0.05(+0.11%)
Jun 29, 2018 48.71 48.78 48.69 48.73 1,224,949 +0.06(+0.13%)
Jun 28, 2018 48.73 48.76 48.66 48.67 1,547,675 -0.11(-0.22%)
Jun 27, 2018 48.75 48.78 48.68 48.77 677,458 +0.10(+0.20%)
Jun 26, 2018 48.67 48.69 48.64 48.67 1,040,400 +0.00(+0.00%)
Jun 25, 2018 48.71 48.74 48.67 48.67 1,055,906 -0.08(-0.16%)
Jun 22, 2018 48.75 48.76 48.74 48.75 754,882 +0.01(+0.02%)
Jun 21, 2018 48.73 48.76 48.71 48.75 868,021 +0.02(+0.04%)
Jun 20, 2018 48.70 48.75 48.69 48.73 646,382 +0.01(+0.02%)
Jun 19, 2018 48.63 48.72 48.60 48.72 1,152,410 +0.18(+0.37%)
Jun 18, 2018 48.55 48.59 48.53 48.54 890,170 -0.01(-0.02%)
Jun 15, 2018 48.57 48.44 48.55 631,855 +0.11(+0.22%)
Jun 14, 2018 48.35 48.49 48.35 48.44 881,502 +0.15(+0.31%)
Jun 13, 2018 48.34 48.35 48.22 48.29 2,092,345 +0.05(+0.11%)
Jun 12, 2018 48.22 48.26 48.22 48.24 967,779 +0.05(+0.11%)
Jun 11, 2018 48.18 48.23 48.15 48.18 1,709,059 -0.01(-0.02%)
Jun 08, 2018 48.25 48.26 48.18 48.19 857,382 -0.01(-0.02%)
Jun 07, 2018 48.19 48.26 48.19 48.20 1,145,848 +0.01(+0.02%)
Jun 06, 2018 48.29 48.31 48.16 48.19 1,946,113 -0.23(-0.48%)
Jun 05, 2018 48.47 48.48 48.42 48.42 1,189,442 -0.02(-0.04%)
Jun 04, 2018 48.44 48.49 48.42 48.44 3,401,061 +0.02(+0.04%)
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.