Total Intl Bond ETF Vanguard (NQ: BNDX )

47.73 +0.15 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.35 52.48 52.32 52.44 2,485,273 +0.34(+0.65%)
Mar 30, 2022 51.97 52.13 51.95 52.10 2,419,849 -0.02(-0.04%)
Mar 29, 2022 52.02 52.16 52.01 52.12 2,638,367 -0.08(-0.15%)
Mar 28, 2022 52.16 52.24 52.14 52.20 3,030,577 -0.03(-0.06%)
Mar 25, 2022 52.34 52.36 52.20 52.23 2,123,562 -0.20(-0.38%)
Mar 24, 2022 52.42 52.46 52.38 52.43 1,901,114 -0.08(-0.15%)
Mar 23, 2022 52.40 52.52 52.37 52.51 2,186,324 +0.09(+0.17%)
Mar 22, 2022 52.46 52.49 52.40 52.42 2,040,861 -0.18(-0.34%)
Mar 21, 2022 52.62 52.64 52.53 52.60 2,318,504 -0.23(-0.44%)
Mar 18, 2022 52.76 52.84 52.74 52.83 2,184,607 +0.08(+0.15%)
Mar 17, 2022 52.70 52.81 52.67 52.75 3,222,962 +0.08(+0.15%)
Mar 16, 2022 52.60 52.67 52.48 52.67 2,234,933 +0.01(+0.02%)
Mar 15, 2022 52.70 52.76 52.66 52.66 2,288,918 +0.04(+0.08%)
Mar 14, 2022 52.75 52.82 52.58 52.62 2,208,221 -0.40(-0.75%)
Mar 11, 2022 52.88 53.03 52.87 53.02 1,829,754 +0.09(+0.17%)
Mar 10, 2022 52.92 52.83 52.93 2,846,171 -0.23(-0.43%)
Mar 09, 2022 53.17 53.24 53.09 53.16 2,386,397 -0.19(-0.36%)
Mar 08, 2022 53.43 53.53 53.34 53.35 2,603,241 -0.53(-0.98%)
Mar 07, 2022 53.85 53.88 53.70 53.88 2,587,270 -0.18(-0.33%)
Mar 04, 2022 53.93 54.08 53.93 54.06 2,033,400 +0.43(+0.80%)
Mar 03, 2022 53.51 53.69 53.50 53.63 5,991,751 -0.16(-0.30%)
Mar 02, 2022 53.96 53.98 53.75 53.79 2,980,281 -0.44(-0.81%)
Mar 01, 2022 53.90 54.26 53.90 54.23 3,451,085 +0.56(+1.04%)
Feb 28, 2022 53.40 53.67 53.40 53.67 2,546,419 +0.36(+0.68%)
Feb 25, 2022 53.34 53.31 53.23 53.31 2,531,209 -0.07(-0.13%)
Feb 24, 2022 53.42 53.46 53.33 53.38 2,999,183 +0.04(+0.07%)
Feb 23, 2022 53.31 53.35 53.27 53.34 3,052,664 -0.02(-0.04%)
Feb 22, 2022 53.26 53.38 53.26 53.36 3,574,923 -0.23(-0.43%)
Feb 18, 2022 53.59 0 +0.17(+0.32%)
Feb 17, 2022 53.31 53.45 53.31 53.42 2,509,538 +0.09(+0.17%)
Feb 16, 2022 53.32 53.34 53.24 53.33 3,462,840 +0.11(+0.21%)
Feb 15, 2022 53.19 53.23 53.16 53.22 4,573,873 -0.01(-0.02%)
Feb 14, 2022 53.27 53.36 53.14 53.23 6,283,107 -0.27(-0.50%)
Feb 11, 2022 53.35 53.52 53.19 53.50 4,193,375 +0.24(+0.45%)
Feb 10, 2022 53.46 53.49 53.22 53.26 4,941,921 -0.38(-0.71%)
Feb 09, 2022 53.61 53.71 53.58 53.64 7,620,445 +0.14(+0.26%)
Feb 08, 2022 53.47 53.54 53.46 53.50 9,911,335 -0.16(-0.30%)
Feb 07, 2022 53.61 53.69 53.53 53.66 9,000,993 -0.14(-0.26%)
Feb 04, 2022 53.84 53.85 53.72 53.80 2,546,342 -0.20(-0.37%)
Feb 03, 2022 54.07 53.97 54.00 2,635,318 -0.35(-0.64%)
Feb 02, 2022 54.32 54.42 54.32 54.35 2,386,837 +0.04(+0.07%)
Feb 01, 2022 54.40 54.40 54.23 54.31 3,599,188 -0.09(-0.17%)
Jan 31, 2022 54.41 54.40 3,310,488 -0.20(-0.37%)
Jan 28, 2022 54.51 54.62 54.50 54.60 2,072,558 +0.04(+0.07%)
Jan 27, 2022 54.55 54.62 54.55 54.56 2,250,316 +0.12(+0.22%)
Jan 26, 2022 54.59 54.63 54.44 54.44 2,951,823 -0.19(-0.35%)
Jan 25, 2022 54.70 54.75 54.63 54.63 2,406,304 -0.14(-0.26%)
Jan 24, 2022 54.77 54.82 54.74 54.77 2,655,510 +0.01(+0.02%)
Jan 21, 2022 54.78 54.82 54.74 54.76 2,824,563 +0.11(+0.20%)
Jan 20, 2022 54.64 54.66 54.62 54.65 2,093,468 +0.15(+0.28%)
Jan 19, 2022 54.49 54.53 54.47 54.50 2,622,871 +0.00(+0.00%)
Jan 18, 2022 54.56 54.61 54.46 54.50 4,264,781 -0.27(-0.49%)
Jan 14, 2022 54.77 0 -0.13(-0.25%)
Jan 13, 2022 54.86 54.93 54.84 54.91 3,768,519 +0.09(+0.16%)
Jan 12, 2022 54.87 54.89 54.80 54.82 7,903,146 +0.07(+0.13%)
Jan 11, 2022 54.68 54.75 54.67 54.75 3,155,135 +0.02(+0.04%)
Jan 10, 2022 54.67 54.75 54.65 54.73 2,873,515 -0.05(-0.09%)
Jan 07, 2022 54.82 54.82 54.70 54.78 2,500,657 +0.01(+0.02%)
Jan 06, 2022 54.78 54.79 54.73 54.77 3,089,823 -0.12(-0.22%)
Jan 05, 2022 54.95 54.98 54.87 54.89 3,583,763 -0.11(-0.20%)
Jan 04, 2022 54.99 55.03 54.94 55.00 3,096,607 -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.