Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.31 50.37 49.99 50.00 4,084,624 -0.29(-0.58%)
Mar 30, 2020 50.07 50.54 49.98 50.29 5,751,198 +0.13(+0.27%)
Mar 27, 2020 50.12 50.42 50.07 50.16 3,526,051 +0.13(+0.27%)
Mar 26, 2020 49.57 50.19 49.55 50.03 3,503,436 +0.34(+0.68%)
Mar 25, 2020 49.22 49.88 49.20 49.69 2,921,598 +0.43(+0.87%)
Mar 24, 2020 49.00 49.76 48.97 49.26 3,785,786 -0.01(-0.02%)
Mar 23, 2020 48.88 49.76 48.83 49.27 6,767,016 +0.12(+0.24%)
Mar 20, 2020 48.92 49.91 48.92 49.16 5,049,464 +0.28(+0.56%)
Mar 19, 2020 48.89 49.19 47.89 48.88 7,953,522 +0.04(+0.07%)
Mar 18, 2020 49.00 49.32 48.45 48.84 4,702,288 -1.15(-2.29%)
Mar 17, 2020 49.70 50.09 49.47 49.99 4,292,067 -0.40(-0.79%)
Mar 16, 2020 49.81 50.50 49.60 50.39 4,658,022 +0.00(+0.00%)
Mar 13, 2020 50.40 50.53 50.06 50.39 6,788,579 -0.02(-0.04%)
Mar 12, 2020 51.54 51.54 50.37 50.41 13,459,182 -1.18(-2.29%)
Mar 11, 2020 51.61 51.77 51.56 51.59 6,951,104 +0.20(+0.40%)
Mar 10, 2020 51.45 51.61 51.35 51.39 5,374,996 -0.43(-0.82%)
Mar 09, 2020 51.90 52.13 51.80 51.81 11,898,857 -0.09(-0.17%)
Mar 06, 2020 51.93 52.01 51.84 51.90 2,893,236 +0.20(+0.40%)
Mar 05, 2020 51.65 51.72 51.64 51.70 2,664,406 +0.00(+0.00%)
Mar 04, 2020 51.72 51.78 51.61 51.70 3,326,659 +0.11(+0.21%)
Mar 03, 2020 51.39 51.65 51.39 51.59 4,411,410 +0.13(+0.26%)
Mar 02, 2020 51.48 51.53 51.44 51.46 4,204,773 -0.04(-0.08%)
Feb 28, 2020 51.52 51.59 51.50 51.50 6,609,173 +0.12(+0.24%)
Feb 27, 2020 51.48 51.49 51.37 51.37 2,585,065 -0.05(-0.10%)
Feb 26, 2020 51.39 51.45 51.38 51.43 3,219,909 -0.08(-0.16%)
Feb 25, 2020 51.50 51.53 51.46 51.51 3,004,009 +0.04(+0.09%)
Feb 24, 2020 51.47 51.50 51.45 51.46 2,087,174 +0.08(+0.16%)
Feb 21, 2020 51.38 51.42 51.37 51.38 1,539,434 +0.08(+0.16%)
Feb 20, 2020 51.27 51.33 51.24 51.29 2,869,056 +0.09(+0.17%)
Feb 19, 2020 51.18 51.21 51.17 51.21 2,779,535 +0.04(+0.07%)
Feb 18, 2020 51.19 51.21 51.16 51.17 1,937,067 +0.07(+0.14%)
Feb 14, 2020 51.12 51.13 51.08 51.10 2,548,044 -0.01(-0.02%)
Feb 13, 2020 51.08 51.11 51.05 51.11 1,695,944 +0.04(+0.07%)
Feb 12, 2020 51.07 51.09 51.06 51.07 1,835,727 -0.02(-0.03%)
Feb 11, 2020 51.13 51.13 51.08 51.09 1,878,466 -0.05(-0.10%)
Feb 10, 2020 51.15 51.17 51.11 51.14 2,149,220 +0.07(+0.14%)
Feb 07, 2020 51.07 51.11 51.03 51.07 2,515,501 +0.12(+0.24%)
Feb 06, 2020 50.92 50.96 50.91 50.95 1,899,906 +0.00(+0.00%)
Feb 05, 2020 50.97 50.98 50.92 50.95 3,034,628 -0.08(-0.16%)
Feb 04, 2020 51.06 51.07 51.03 51.03 2,441,915 -0.16(-0.31%)
Feb 03, 2020 51.14 51.19 51.12 51.19 2,475,514 +0.03(+0.06%)
Jan 31, 2020 51.11 51.17 51.11 51.16 2,814,414 +0.07(+0.14%)
Jan 30, 2020 51.09 51.13 51.09 51.09 1,762,965 +0.02(+0.03%)
Jan 29, 2020 51.01 51.07 50.98 51.07 1,648,594 +0.13(+0.26%)
Jan 28, 2020 51.00 51.00 50.92 50.93 2,045,737 -0.09(-0.17%)
Jan 27, 2020 51.01 51.04 50.99 51.02 2,131,221 +0.21(+0.42%)
Jan 24, 2020 50.77 50.84 50.76 50.81 2,818,584 +0.08(+0.16%)
Jan 23, 2020 50.69 50.76 50.69 50.73 1,903,693 +0.15(+0.30%)
Jan 22, 2020 50.55 50.59 50.54 50.58 5,062,547 +0.05(+0.11%)
Jan 21, 2020 50.49 50.55 50.47 50.53 2,385,777 +0.12(+0.23%)
Jan 17, 2020 50.41 50.45 50.40 50.41 3,995,783 -0.03(-0.05%)
Jan 16, 2020 50.46 50.46 50.41 50.44 2,501,864 +0.00(+0.00%)
Jan 15, 2020 50.45 50.46 50.38 50.44 3,359,562 +0.11(+0.21%)
Jan 14, 2020 50.32 50.35 50.30 50.33 5,286,542 +0.03(+0.05%)
Jan 13, 2020 50.34 50.35 50.30 50.30 2,935,120 -0.11(-0.21%)
Jan 10, 2020 50.35 50.41 50.35 50.41 4,548,772 +0.09(+0.18%)
Jan 09, 2020 50.29 50.32 50.26 50.32 1,796,018 +0.01(+0.02%)
Jan 08, 2020 50.39 50.39 50.30 50.31 1,871,833 -0.10(-0.19%)
Jan 07, 2020 50.44 50.46 50.39 50.41 2,064,463 -0.04(-0.07%)
Jan 06, 2020 50.52 50.53 50.44 50.45 3,259,371 -0.04(-0.07%)
Jan 03, 2020 50.46 50.49 50.42 50.48 1,896,523 +0.14(+0.28%)
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.