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 (%)
Dec 31, 2020 53.05 53.05 53.05 2,708,259 +0.02(+0.03%)
Dec 30, 2020 53.02 53.04 53.00 53.04 2,708,259 +0.01(+0.02%)
Dec 29, 2020 52.99 53.03 52.98 53.03 2,681,695 +0.02(+0.03%)
Dec 28, 2020 52.95 53.01 52.94 53.01 3,153,940 +0.04(+0.07%)
Dec 24, 2020 52.93 52.97 52.92 52.97 2,087,466 +0.08(+0.15%)
Dec 23, 2020 52.91 52.91 52.84 52.89 2,675,153 -0.13(-0.25%)
Dec 22, 2020 52.99 53.02 52.98 53.02 3,016,322 +0.05(+0.09%)
Dec 21, 2020 52.99 52.99 52.95 52.97 2,958,330 +0.04(+0.08%)
Dec 18, 2020 52.94 52.96 52.91 52.93 2,537,087 -0.04(-0.07%)
Dec 17, 2020 53.00 53.02 52.93 52.97 2,718,130 +0.04(+0.07%)
Dec 16, 2020 52.87 52.93 52.86 52.93 3,100,678 -0.10(-0.19%)
Dec 15, 2020 53.04 53.05 52.99 53.03 3,057,325 +0.01(+0.02%)
Dec 14, 2020 52.98 53.03 52.97 53.02 3,579,769 -0.09(-0.17%)
Dec 11, 2020 53.10 53.13 53.09 53.11 2,214,531 +0.08(+0.15%)
Dec 10, 2020 52.96 53.03 52.94 53.03 2,151,573 +0.11(+0.21%)
Dec 09, 2020 52.93 52.94 52.88 52.92 3,226,673 -0.02(-0.04%)
Dec 08, 2020 52.88 52.96 52.87 52.94 2,263,829 +0.07(+0.13%)
Dec 07, 2020 52.83 52.89 52.82 52.88 2,818,811 +0.09(+0.17%)
Dec 04, 2020 52.78 52.79 52.74 52.79 4,717,880 -0.04(-0.07%)
Dec 03, 2020 52.77 52.82 52.76 52.82 2,694,152 +0.13(+0.24%)
Dec 02, 2020 52.69 52.70 52.65 52.70 2,958,670 +0.01(+0.02%)
Dec 01, 2020 52.75 52.78 52.65 52.69 3,694,935 -0.18(-0.33%)
Nov 30, 2020 52.89 52.89 52.82 52.86 5,362,568 -0.02(-0.04%)
Nov 27, 2020 52.85 52.89 52.84 52.89 1,643,362 +0.09(+0.16%)
Nov 25, 2020 52.81 52.84 52.79 52.80 1,746,979 +0.01(+0.02%)
Nov 24, 2020 52.81 52.81 52.75 52.79 3,792,507 -0.04(-0.07%)
Nov 23, 2020 52.83 52.84 52.78 52.83 3,161,901 -0.04(-0.07%)
Nov 20, 2020 52.81 52.86 52.80 52.86 2,406,316 +0.08(+0.15%)
Nov 19, 2020 52.76 52.79 52.75 52.78 2,719,926 +0.05(+0.09%)
Nov 18, 2020 52.74 52.76 52.70 52.74 2,205,417 -0.01(-0.02%)
Nov 17, 2020 52.68 52.75 52.67 52.75 3,401,959 +0.10(+0.19%)
Nov 16, 2020 52.61 52.65 52.59 52.65 3,545,810 -0.01(-0.02%)
Nov 13, 2020 52.66 52.67 52.63 52.66 2,324,065 +0.05(+0.09%)
Nov 12, 2020 52.56 52.64 52.55 52.61 3,004,166 +0.11(+0.21%)
Nov 11, 2020 52.49 52.50 52.47 52.50 2,433,157 +0.12(+0.22%)
Nov 10, 2020 52.42 52.43 52.38 52.38 2,806,025 -0.05(-0.09%)
Nov 09, 2020 52.56 52.57 52.43 52.43 14,128,950 -0.34(-0.65%)
Nov 06, 2020 52.76 52.79 52.73 52.77 3,019,602 -0.04(-0.07%)
Nov 05, 2020 52.80 52.84 52.78 52.81 2,846,488 +0.01(+0.02%)
Nov 04, 2020 52.80 52.84 52.76 52.80 13,540,235 +0.13(+0.24%)
Nov 03, 2020 52.67 52.69 52.66 52.67 3,147,776 -0.04(-0.07%)
Nov 02, 2020 52.71 52.74 52.68 52.71 4,693,867 +0.05(+0.10%)
Oct 30, 2020 52.69 52.70 52.59 52.66 3,351,419 -0.07(-0.14%)
Oct 29, 2020 52.76 52.78 52.67 52.73 8,074,134 +0.00(+0.00%)
Oct 28, 2020 52.78 52.78 52.72 52.73 2,820,839 -0.01(-0.02%)
Oct 27, 2020 52.67 52.76 52.66 52.74 2,819,959 +0.10(+0.19%)
Oct 26, 2020 52.61 52.65 52.60 52.64 2,559,670 +0.05(+0.09%)
Oct 23, 2020 52.53 52.60 52.50 52.59 2,486,143 +0.05(+0.10%)
Oct 22, 2020 52.60 52.60 52.52 52.54 3,513,609 -0.07(-0.14%)
Oct 21, 2020 52.67 52.67 52.61 52.61 3,239,648 -0.10(-0.19%)
Oct 20, 2020 52.77 52.77 52.69 52.71 4,681,981 -0.05(-0.10%)
Oct 19, 2020 52.76 52.78 52.72 52.77 2,110,004 -0.01(-0.03%)
Oct 16, 2020 52.78 52.79 52.77 52.78 2,264,230 +0.04(+0.08%)
Oct 15, 2020 52.78 52.78 52.73 52.74 2,783,808 +0.05(+0.09%)
Oct 14, 2020 52.68 52.70 52.68 52.69 2,560,367 +0.05(+0.10%)
Oct 13, 2020 52.62 52.65 52.60 52.64 4,307,922 +0.06(+0.12%)
Oct 12, 2020 52.60 52.61 52.57 52.58 1,953,645 +0.01(+0.02%)
Oct 09, 2020 52.55 52.59 52.52 52.57 1,538,661 +0.05(+0.10%)
Oct 08, 2020 52.47 52.51 52.45 52.51 1,645,200 +0.09(+0.17%)
Oct 07, 2020 52.44 52.45 52.41 52.42 2,240,032 -0.03(-0.06%)
Oct 06, 2020 52.42 52.46 52.41 52.45 2,625,152 +0.03(+0.06%)
Oct 05, 2020 52.48 52.49 52.41 52.42 2,253,213 -0.11(-0.21%)
Oct 02, 2020 52.54 52.57 52.50 52.54 2,038,327 +0.03(+0.06%)
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.