Total Intl Bond ETF Vanguard (NQ: BNDX )

47.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.44 50.47 50.37 50.45 10,488,112 -0.38(-0.75%)
May 27, 2022 50.89 50.90 50.80 50.83 4,062,795 +0.09(+0.18%)
May 26, 2022 50.77 50.80 50.67 50.74 2,342,454 -0.10(-0.20%)
May 25, 2022 50.82 50.86 50.74 50.84 2,222,724 +0.15(+0.30%)
May 24, 2022 50.63 50.81 50.63 50.69 2,244,486 +0.09(+0.18%)
May 23, 2022 50.73 50.77 50.59 50.60 2,490,865 -0.12(-0.24%)
May 20, 2022 50.66 50.78 50.65 50.72 2,432,286 +0.02(+0.04%)
May 19, 2022 50.93 50.96 50.61 50.70 6,446,201 -0.01(-0.02%)
May 18, 2022 50.57 50.73 50.56 50.71 1,966,927 +0.10(+0.20%)
May 17, 2022 50.61 50.68 50.58 50.61 2,134,948 -0.30(-0.59%)
May 16, 2022 50.81 50.96 50.81 50.91 2,708,345 +0.07(+0.14%)
May 13, 2022 50.93 50.95 50.83 50.84 3,254,082 -0.16(-0.31%)
May 12, 2022 50.98 51.06 50.96 51.00 3,779,330 +0.17(+0.33%)
May 11, 2022 50.49 50.83 50.47 50.83 4,622,505 +0.17(+0.34%)
May 10, 2022 50.69 50.73 50.59 50.66 4,693,175 +0.29(+0.58%)
May 09, 2022 50.33 50.44 50.31 50.37 3,740,262 +0.10(+0.20%)
May 06, 2022 50.36 51.25 50.22 50.27 2,863,383 -0.29(-0.57%)
May 05, 2022 50.79 50.79 50.47 50.56 2,822,067 -0.27(-0.53%)
May 04, 2022 50.66 50.83 50.60 50.83 3,931,604 +0.10(+0.21%)
May 03, 2022 50.80 50.89 50.67 50.73 5,102,364 +0.07(+0.13%)
May 02, 2022 50.69 50.74 50.65 50.66 3,433,866 -0.17(-0.33%)
Apr 29, 2022 50.97 51.09 50.82 50.83 3,562,580 -0.22(-0.43%)
Apr 28, 2022 51.10 51.15 51.01 51.05 3,313,146 -0.12(-0.23%)
Apr 27, 2022 51.33 51.36 51.16 51.17 3,938,087 -0.15(-0.29%)
Apr 26, 2022 51.32 51.40 51.29 51.32 4,086,690 +0.09(+0.18%)
Apr 25, 2022 51.19 51.33 51.19 51.23 2,773,775 +0.20(+0.39%)
Apr 22, 2022 51.00 51.11 51.00 51.03 2,322,141 -0.09(-0.18%)
Apr 21, 2022 51.25 51.25 51.03 51.12 4,429,843 -0.19(-0.37%)
Apr 20, 2022 51.28 51.37 51.27 51.31 2,624,140 +0.08(+0.16%)
Apr 19, 2022 51.18 51.28 51.16 51.23 2,146,060 -0.10(-0.19%)
Apr 18, 2022 51.37 51.39 51.29 51.33 2,219,489 -0.02(-0.04%)
Apr 14, 2022 51.54 51.57 51.32 51.35 1,775,871 -0.16(-0.31%)
Apr 13, 2022 51.51 51.63 51.50 51.51 2,208,648 +0.01(+0.02%)
Apr 12, 2022 51.54 51.58 51.48 51.50 2,690,391 +0.13(+0.25%)
Apr 11, 2022 51.47 51.47 51.35 51.37 2,699,578 -0.32(-0.62%)
Apr 08, 2022 51.66 51.77 51.66 51.69 2,085,439 -0.10(-0.19%)
Apr 07, 2022 51.72 51.83 51.69 51.79 1,873,173 -0.08(-0.15%)
Apr 06, 2022 51.76 51.91 51.76 51.87 2,671,672 -0.12(-0.23%)
Apr 05, 2022 52.11 52.13 51.93 51.99 2,290,514 -0.45(-0.86%)
Apr 04, 2022 52.45 52.48 52.37 52.44 2,469,502 +0.12(+0.23%)
Apr 01, 2022 52.23 52.36 52.19 52.32 2,690,077 -0.12(-0.23%)
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%)
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.