Total Intl Bond ETF Vanguard (NQ: BNDX )

49.31 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.34 42.38 42.31 42.34 370,203 -0.02(-0.06%)
May 29, 2014 42.48 42.48 42.34 42.36 141,275 -0.16(-0.37%)
May 28, 2014 42.32 42.52 42.32 42.52 177,728 +0.25(+0.59%)
May 27, 2014 42.29 42.30 42.19 42.27 162,681 +0.08(+0.20%)
May 23, 2014 42.23 42.19 42.19 42.19 94,618 +0.02(+0.04%)
May 22, 2014 42.18 42.20 42.16 42.17 73,411 -0.02(-0.04%)
May 21, 2014 42.19 42.20 42.15 42.19 121,579 -0.02(-0.04%)
May 20, 2014 42.20 42.21 42.15 42.20 208,538 -0.04(-0.10%)
May 19, 2014 42.28 42.28 42.23 42.25 140,920 +0.01(+0.02%)
May 16, 2014 42.27 42.28 42.23 42.24 299,246 -0.07(-0.18%)
May 15, 2014 42.30 42.34 42.21 42.31 168,998 +0.07(+0.18%)
May 14, 2014 42.20 42.28 42.17 42.24 155,584 +0.03(+0.08%)
May 13, 2014 42.10 42.20 42.09 42.20 401,605 +0.12(+0.28%)
May 12, 2014 42.06 42.10 42.06 42.09 124,283 -0.02(-0.04%)
May 09, 2014 42.12 42.12 42.08 42.10 191,922 -0.02(-0.06%)
May 08, 2014 42.10 42.14 42.06 42.13 268,034 +0.06(+0.14%)
May 07, 2014 42.06 42.08 42.04 42.07 175,595 +0.00(+0.01%)
May 06, 2014 42.07 42.09 42.04 42.07 191,403 +0.02(+0.05%)
May 05, 2014 42.06 42.11 42.02 42.05 5,045,258 -0.02(-0.04%)
May 02, 2014 42.03 42.10 42.00 42.06 121,298 +0.01(+0.02%)
May 01, 2014 42.04 42.06 42.01 42.06 143,543 +0.03(+0.07%)
Apr 30, 2014 41.99 42.04 41.94 42.02 284,612 +0.07(+0.16%)
Apr 29, 2014 41.93 41.96 41.92 41.96 241,157 +0.02(+0.04%)
Apr 28, 2014 41.97 41.97 41.92 41.94 299,881 -0.04(-0.10%)
Apr 25, 2014 41.93 41.98 41.92 41.98 233,167 +0.05(+0.12%)
Apr 24, 2014 41.92 41.96 41.90 41.93 471,114 +0.00(+0.00%)
Apr 23, 2014 41.93 41.97 41.90 41.93 216,466 +0.01(+0.02%)
Apr 22, 2014 41.91 41.93 41.89 41.92 123,641 +0.00(+0.00%)
Apr 21, 2014 41.97 41.97 41.90 41.92 198,720 +0.03(+0.08%)
Apr 17, 2014 41.93 41.89 41.89 41.89 152,948 -0.07(-0.16%)
Apr 16, 2014 41.96 41.97 41.90 41.96 109,340 -0.04(-0.10%)
Apr 15, 2014 41.93 42.02 41.87 42.00 101,565 +0.11(+0.26%)
Apr 14, 2014 41.95 41.95 41.85 41.89 136,440 -0.07(-0.16%)
Apr 11, 2014 41.95 41.98 41.85 41.96 124,479 +0.06(+0.14%)
Apr 10, 2014 41.93 41.93 41.83 41.90 145,856 +0.08(+0.20%)
Apr 09, 2014 41.82 41.87 41.74 41.82 1,277,243 -0.01(-0.02%)
Apr 08, 2014 41.83 41.84 41.79 41.83 122,133 -0.03(-0.08%)
Apr 07, 2014 41.87 41.87 41.82 41.86 155,168 +0.04(+0.10%)
Apr 04, 2014 41.76 41.85 41.74 41.82 271,401 +0.07(+0.16%)
Apr 03, 2014 41.71 41.76 41.70 41.75 120,973 +0.06(+0.14%)
Apr 02, 2014 41.73 41.73 41.63 41.69 187,529 -0.05(-0.12%)
Apr 01, 2014 41.75 41.78 41.70 41.74 586,474 -0.03(-0.07%)
Mar 31, 2014 41.71 41.78 41.68 41.77 155,406 +0.01(+0.02%)
Mar 28, 2014 41.80 41.80 41.70 41.76 116,896 -0.04(-0.10%)
Mar 27, 2014 41.80 41.80 41.76 41.80 112,653 +0.04(+0.10%)
Mar 26, 2014 41.76 41.77 41.67 41.76 198,876 +0.04(+0.10%)
Mar 25, 2014 41.76 41.76 41.65 41.72 105,678 +0.01(+0.02%)
Mar 24, 2014 41.65 41.72 41.64 41.71 109,737 +0.03(+0.08%)
Mar 21, 2014 41.65 41.69 41.58 41.68 119,364 +0.07(+0.16%)
Mar 20, 2014 41.60 41.63 41.54 41.61 85,719 -0.02(-0.04%)
Mar 19, 2014 41.74 41.74 41.57 41.63 168,455 -0.11(-0.26%)
Mar 18, 2014 41.71 41.74 41.68 41.74 138,310 +0.02(+0.04%)
Mar 17, 2014 41.73 41.74 41.69 41.72 162,350 +0.00(+0.00%)
Mar 14, 2014 41.80 41.80 41.69 41.72 82,182 +0.02(+0.04%)
Mar 13, 2014 41.66 41.74 41.63 41.71 176,426 +0.02(+0.04%)
Mar 12, 2014 41.66 41.71 41.63 41.69 92,953 +0.06(+0.14%)
Mar 11, 2014 41.60 41.66 41.56 41.63 281,529 +0.02(+0.04%)
Mar 10, 2014 41.61 41.63 41.56 41.61 93,612 +0.02(+0.06%)
Mar 07, 2014 41.56 41.63 41.52 41.59 118,728 -0.04(-0.10%)
Mar 06, 2014 41.66 41.66 41.56 41.63 135,300 -0.05(-0.12%)
Mar 05, 2014 41.69 41.71 41.65 41.68 103,884 +0.01(+0.02%)
Mar 04, 2014 41.73 41.73 41.65 41.67 120,452 -0.08(-0.20%)
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.