Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.19 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.92 42.98 42.87 42.93 1,087,825 +0.06(+0.15%)
Jan 29, 2015 42.88 42.93 42.84 42.87 766,254 -0.04(-0.09%)
Jan 28, 2015 42.87 42.91 42.80 42.90 757,019 +0.10(+0.22%)
Jan 27, 2015 42.86 42.98 42.79 42.81 605,499 -0.04(-0.09%)
Jan 26, 2015 42.87 42.88 42.80 42.85 760,270 -0.06(-0.13%)
Jan 23, 2015 42.88 42.98 42.75 42.90 1,028,019 +0.25(+0.60%)
Jan 22, 2015 42.75 42.76 42.64 42.65 714,718 -0.06(-0.13%)
Jan 21, 2015 42.71 42.73 42.64 42.71 720,985 +0.06(+0.15%)
Jan 20, 2015 42.65 42.71 42.63 42.64 1,178,214 -0.02(-0.04%)
Jan 16, 2015 42.57 42.70 42.56 42.66 545,439 +0.25(+0.58%)
Jan 15, 2015 42.60 42.65 42.41 42.41 1,640,523 -0.20(-0.47%)
Jan 14, 2015 42.62 42.63 42.52 42.61 438,867 +0.10(+0.24%)
Jan 13, 2015 42.53 42.55 42.48 42.51 875,508 +0.04(+0.09%)
Jan 12, 2015 42.44 42.50 42.40 42.47 540,691 +0.10(+0.22%)
Jan 09, 2015 42.35 42.40 42.33 42.37 413,481 -0.02(-0.06%)
Jan 08, 2015 42.42 42.42 42.33 42.40 2,738,629 -0.01(-0.03%)
Jan 07, 2015 42.46 42.46 42.30 42.41 493,450 -0.04(-0.08%)
Jan 06, 2015 42.34 42.47 42.34 42.44 658,610 +0.10(+0.23%)
Jan 05, 2015 42.35 42.36 42.29 42.35 819,002 -0.02(-0.04%)
Jan 02, 2015 42.19 42.36 42.19 42.36 564,400 +0.19(+0.45%)
Dec 31, 2014 42.23 42.17 42.17 42.17 811,112 -0.02(-0.06%)
Dec 30, 2014 42.21 42.25 42.17 42.20 589,543 +0.05(+0.11%)
Dec 29, 2014 42.21 42.21 42.13 42.15 695,994 +0.05(+0.11%)
Dec 26, 2014 42.09 42.13 42.04 42.10 303,797 +0.05(+0.11%)
Dec 24, 2014 42.04 42.06 42.06 42.06 356,254 -0.02(-0.06%)
Dec 23, 2014 42.06 42.11 42.05 42.08 1,613,183 -0.03(-0.07%)
Dec 22, 2014 42.09 42.12 42.04 42.11 607,528 +0.06(+0.13%)
Dec 19, 2014 42.01 42.06 41.98 42.05 660,525 +0.06(+0.13%)
Dec 18, 2014 42.02 42.05 41.96 42.00 1,086,463 -0.05(-0.11%)
Dec 17, 2014 42.05 42.10 42.01 42.05 427,607 +0.00(+0.00%)
Dec 16, 2014 42.04 42.06 41.93 42.05 404,260 +0.09(+0.21%)
Dec 15, 2014 41.93 41.99 41.85 41.96 1,540,802 +0.06(+0.13%)
Dec 12, 2014 41.85 41.95 41.83 41.90 305,112 +0.06(+0.13%)
Dec 11, 2014 41.87 41.88 41.78 41.85 379,077 -0.02(-0.04%)
Dec 10, 2014 41.78 41.86 41.75 41.86 434,491 +0.12(+0.28%)
Dec 09, 2014 41.85 41.86 41.68 41.74 415,223 +0.08(+0.19%)
Dec 08, 2014 41.62 41.82 41.62 41.66 638,636 +0.06(+0.15%)
Dec 05, 2014 41.85 41.85 41.54 41.60 1,188,751 -0.13(-0.32%)
Dec 04, 2014 41.77 41.79 41.69 41.74 841,056 -0.02(-0.06%)
Dec 03, 2014 41.75 41.80 41.73 41.76 335,715 +0.01(+0.02%)
Dec 02, 2014 41.82 41.82 41.70 41.75 474,661 -0.09(-0.21%)
Dec 01, 2014 41.89 41.89 41.83 41.84 933,526 +0.08(+0.18%)
Nov 28, 2014 41.84 41.84 41.74 41.76 238,471 +0.02(+0.04%)
Nov 26, 2014 41.76 41.75 41.75 41.75 458,412 +0.04(+0.09%)
Nov 25, 2014 41.61 41.72 41.61 41.71 415,426 +0.13(+0.31%)
Nov 24, 2014 41.59 41.62 41.56 41.58 581,948 -0.02(-0.05%)
Nov 21, 2014 41.61 41.61 41.55 41.60 403,829 +0.05(+0.11%)
Nov 20, 2014 41.53 41.55 41.46 41.55 476,710 +0.09(+0.21%)
Nov 19, 2014 41.45 41.49 41.44 41.46 316,962 -0.04(-0.10%)
Nov 18, 2014 41.53 41.55 41.47 41.50 514,380 -0.02(-0.06%)
Nov 17, 2014 41.54 41.54 41.49 41.53 2,567,765 +0.02(+0.06%)
Nov 14, 2014 41.48 41.50 41.43 41.50 366,918 +0.03(+0.08%)
Nov 13, 2014 41.49 41.50 41.45 41.47 640,786 +0.01(+0.02%)
Nov 12, 2014 41.48 41.50 41.44 41.46 258,524 +0.02(+0.04%)
Nov 11, 2014 41.44 41.45 41.39 41.45 527,533 -0.01(-0.02%)
Nov 10, 2014 41.49 41.51 41.44 41.45 728,660 +0.02(+0.04%)
Nov 07, 2014 41.40 41.45 41.39 41.44 1,629,846 +0.02(+0.06%)
Nov 06, 2014 41.42 41.43 41.40 41.42 5,474,448 +0.02(+0.04%)
Nov 05, 2014 41.37 41.42 41.35 41.40 792,391 -0.01(-0.02%)
Nov 04, 2014 41.46 41.46 41.41 41.41 559,838 +0.02(+0.04%)
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.