Total Intl Bond ETF Vanguard (NQ: BNDX )

47.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 52.21 52.24 52.24 52.24 1,331,800 -0.01(-0.02%)
Aug 28, 2014 52.27 52.29 52.23 52.25 197,697 +0.02(+0.04%)
Aug 27, 2014 52.20 52.24 52.12 52.23 139,248 +0.12(+0.23%)
Aug 26, 2014 52.12 52.12 52.06 52.11 336,684 +0.04(+0.08%)
Aug 25, 2014 52.04 52.08 52.01 52.07 131,419 +0.09(+0.17%)
Aug 22, 2014 51.97 51.98 51.88 51.98 126,699 +0.06(+0.12%)
Aug 21, 2014 51.92 51.94 51.87 51.92 167,220 +0.02(+0.04%)
Aug 20, 2014 51.92 51.92 51.86 51.90 315,432 +0.01(+0.02%)
Aug 19, 2014 51.91 51.94 51.87 51.89 629,290 +0.04(+0.08%)
Aug 18, 2014 51.88 51.88 51.88 51.85 162,893 +0.00(+0.00%)
Aug 15, 2014 51.93 51.94 51.78 51.85 383,628 -0.01(-0.02%)
Aug 14, 2014 51.85 51.88 51.81 51.86 157,963 +0.07(+0.14%)
Aug 13, 2014 51.76 51.82 51.72 51.79 159,817 +0.08(+0.15%)
Aug 12, 2014 51.72 51.74 51.70 51.71 173,149 +0.00(+0.00%)
Aug 11, 2014 51.72 51.72 51.66 51.71 196,093 -0.02(-0.04%)
Aug 08, 2014 51.74 51.76 51.68 51.73 166,033 +0.07(+0.14%)
Aug 07, 2014 51.64 51.67 51.58 51.66 133,233 +0.06(+0.12%)
Aug 06, 2014 51.61 51.66 51.53 51.60 247,150 +0.01(+0.02%)
Aug 05, 2014 51.61 51.61 51.53 51.59 230,665 -0.04(-0.08%)
Aug 04, 2014 51.68 51.68 51.59 51.63 288,582 +0.03(+0.06%)
Aug 01, 2014 51.59 51.68 51.55 51.60 109,659 -0.01(-0.02%)
Jul 31, 2014 51.64 51.65 51.57 51.61 136,980 -0.02(-0.04%)
Jul 30, 2014 51.71 51.71 51.61 51.63 158,228 -0.10(-0.19%)
Jul 29, 2014 51.74 51.74 51.66 51.73 209,329 +0.08(+0.15%)
Jul 28, 2014 51.70 51.70 51.63 51.65 204,394 -0.02(-0.05%)
Jul 25, 2014 51.64 51.70 51.61 51.67 307,099 +0.08(+0.16%)
Jul 24, 2014 51.61 51.61 51.58 51.59 147,868 -0.06(-0.12%)
Jul 23, 2014 51.66 51.68 51.61 51.65 342,277 +0.04(+0.08%)
Jul 22, 2014 51.63 51.63 51.58 51.61 358,421 +0.01(+0.02%)
Jul 21, 2014 51.65 51.65 51.58 51.60 142,837 +0.02(+0.04%)
Jul 18, 2014 51.59 51.61 51.50 51.58 127,998 -0.01(-0.02%)
Jul 17, 2014 51.54 51.61 51.51 51.59 243,304 +0.10(+0.19%)
Jul 16, 2014 51.47 51.50 51.42 51.49 148,418 +0.04(+0.08%)
Jul 15, 2014 51.45 51.47 51.41 51.45 141,408 +0.02(+0.04%)
Jul 14, 2014 51.42 51.45 51.39 51.43 148,118 -0.03(-0.06%)
Jul 11, 2014 51.46 51.49 51.37 51.46 131,094 +0.04(+0.08%)
Jul 10, 2014 51.47 51.47 51.40 51.42 66,489 +0.05(+0.10%)
Jul 09, 2014 51.35 51.43 51.35 51.37 99,671 -0.01(-0.02%)
Jul 08, 2014 51.39 51.39 51.33 51.38 113,770 +0.06(+0.12%)
Jul 07, 2014 51.32 51.34 51.28 51.32 177,623 +0.08(+0.16%)
Jul 03, 2014 51.23 51.24 51.24 51.24 97,800 -0.03(-0.06%)
Jul 02, 2014 51.28 51.33 51.24 51.27 179,050 -0.05(-0.10%)
Jul 01, 2014 51.28 51.42 51.28 51.32 91,953 -0.09(-0.18%)
Jun 30, 2014 51.35 51.44 51.35 51.41 290,201 +0.02(+0.04%)
Jun 27, 2014 51.46 51.46 51.35 51.39 139,764 -0.03(-0.06%)
Jun 26, 2014 51.41 51.43 51.35 51.42 141,041 +0.04(+0.08%)
Jun 25, 2014 51.39 51.41 51.31 51.38 157,639 +0.09(+0.18%)
Jun 24, 2014 51.27 51.30 51.19 51.29 122,968 +0.03(+0.06%)
Jun 23, 2014 51.28 51.28 51.21 51.26 172,502 +0.08(+0.16%)
Jun 20, 2014 51.19 51.22 51.15 51.18 160,204 -0.10(-0.20%)
Jun 19, 2014 51.28 51.30 51.15 51.28 189,858 +0.09(+0.18%)
Jun 18, 2014 51.21 51.21 51.12 51.19 802,079 +0.05(+0.10%)
Jun 17, 2014 51.19 51.19 51.12 51.14 137,929 -0.04(-0.08%)
Jun 16, 2014 51.21 51.21 51.12 51.18 134,899 -0.02(-0.04%)
Jun 13, 2014 51.14 51.20 51.08 51.20 103,115 +0.02(+0.04%)
Jun 12, 2014 51.14 51.19 51.07 51.18 139,779 +0.07(+0.14%)
Jun 11, 2014 51.16 51.17 51.07 51.11 291,465 -0.05(-0.10%)
Jun 10, 2014 51.18 51.20 51.14 51.16 168,247 -0.04(-0.08%)
Jun 06, 2014 51.19 51.23 51.10 51.20 126,895 +0.11(+0.22%)
Jun 05, 2014 50.96 51.10 50.94 51.09 113,024 +0.16(+0.31%)
Jun 04, 2014 50.98 51.01 50.90 50.93 186,820 -0.10(-0.20%)
Jun 03, 2014 51.06 51.06 50.97 51.03 162,775 -0.06(-0.12%)
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.