Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.09 44.16 44.06 44.11 966,535 -0.03(-0.07%)
Mar 30, 2016 44.12 44.15 44.08 44.14 761,214 +0.01(+0.02%)
Mar 29, 2016 44.09 44.14 44.04 44.13 660,215 +0.16(+0.37%)
Mar 28, 2016 43.98 44.04 43.95 43.97 692,715 -0.07(-0.17%)
Mar 24, 2016 44.06 44.04 44.04 44.04 642,020 +0.05(+0.11%)
Mar 23, 2016 43.99 44.03 43.93 43.99 560,858 -0.01(-0.02%)
Mar 22, 2016 43.99 44.03 43.95 44.00 913,758 +0.05(+0.11%)
Mar 21, 2016 43.99 44.05 43.94 43.95 684,161 +0.00(+0.00%)
Mar 18, 2016 43.92 44.01 43.92 43.95 501,856 +0.09(+0.20%)
Mar 17, 2016 43.86 43.90 43.85 43.86 782,763 +0.09(+0.20%)
Mar 16, 2016 43.73 43.84 43.69 43.77 758,183 +0.11(+0.24%)
Mar 15, 2016 43.71 43.74 43.63 43.67 777,342 +0.00(+0.00%)
Mar 14, 2016 43.69 43.73 43.63 43.67 1,204,999 -0.02(-0.04%)
Mar 11, 2016 43.63 43.70 43.60 43.69 1,146,384 +0.15(+0.33%)
Mar 10, 2016 43.73 43.77 43.50 43.54 1,122,842 -0.15(-0.35%)
Mar 09, 2016 43.79 43.79 43.68 43.69 822,292 -0.11(-0.26%)
Mar 08, 2016 43.76 43.83 43.75 43.81 718,633 +0.11(+0.26%)
Mar 07, 2016 43.70 43.71 43.65 43.69 567,025 +0.02(+0.04%)
Mar 04, 2016 43.69 43.71 43.64 43.68 1,728,125 +0.02(+0.04%)
Mar 03, 2016 43.63 43.71 43.59 43.66 515,501 +0.02(+0.06%)
Mar 02, 2016 43.68 43.69 43.60 43.64 715,974 -0.13(-0.30%)
Mar 01, 2016 43.81 43.81 43.69 43.77 1,210,558 -0.01(-0.03%)
Feb 29, 2016 43.71 43.78 43.70 43.78 524,351 +0.10(+0.22%)
Feb 26, 2016 43.67 43.70 43.63 43.68 668,518 +0.00(+0.00%)
Feb 25, 2016 43.63 43.68 43.60 43.68 584,153 +0.07(+0.17%)
Feb 24, 2016 43.58 43.67 43.58 43.61 855,092 +0.06(+0.13%)
Feb 23, 2016 43.50 43.56 43.48 43.55 733,320 +0.01(+0.02%)
Feb 22, 2016 43.54 43.58 43.49 43.54 682,312 +0.04(+0.09%)
Feb 19, 2016 43.47 43.52 43.46 43.50 539,093 +0.04(+0.09%)
Feb 18, 2016 43.25 43.48 43.25 43.46 900,598 +0.10(+0.22%)
Feb 17, 2016 43.32 43.37 43.29 43.37 555,236 +0.03(+0.07%)
Feb 16, 2016 43.29 43.38 43.27 43.33 965,141 +0.02(+0.06%)
Feb 12, 2016 43.46 43.31 43.31 43.31 691,071 -0.19(-0.43%)
Feb 11, 2016 43.55 43.56 43.38 43.50 886,746 +0.06(+0.15%)
Feb 10, 2016 43.35 43.43 43.32 43.43 805,065 -0.05(-0.11%)
Feb 09, 2016 43.47 43.53 43.42 43.48 1,407,124 +0.02(+0.06%)
Feb 08, 2016 43.38 43.46 43.35 43.46 924,219 +0.08(+0.19%)
Feb 05, 2016 43.34 43.38 43.31 43.37 613,386 +0.01(+0.02%)
Feb 04, 2016 43.38 43.38 43.32 43.37 1,698,660 +0.00(+0.00%)
Feb 03, 2016 43.34 43.38 43.29 43.37 889,200 +0.06(+0.15%)
Feb 02, 2016 43.23 43.33 43.20 43.30 2,001,237 +0.07(+0.17%)
Feb 01, 2016 43.32 43.34 43.17 43.23 2,207,085 -0.00(-0.01%)
Jan 29, 2016 43.10 43.32 43.10 43.23 1,230,288 +0.14(+0.32%)
Jan 28, 2016 43.01 43.10 42.99 43.10 707,906 +0.09(+0.21%)
Jan 27, 2016 42.93 43.02 42.90 43.01 537,370 +0.13(+0.30%)
Jan 26, 2016 42.88 42.98 42.86 42.88 796,685 -0.03(-0.08%)
Jan 25, 2016 42.90 42.92 42.83 42.91 728,575 +0.10(+0.25%)
Jan 22, 2016 42.86 42.89 42.78 42.80 846,057 -0.09(-0.21%)
Jan 21, 2016 42.86 42.97 42.85 42.89 976,527 +0.04(+0.09%)
Jan 20, 2016 42.80 42.89 42.77 42.85 805,473 +0.13(+0.30%)
Jan 19, 2016 42.81 42.86 42.72 42.72 1,429,891 -0.13(-0.30%)
Jan 15, 2016 42.88 42.85 42.85 42.85 971,584 +0.06(+0.13%)
Jan 14, 2016 42.81 42.91 42.77 42.80 1,491,354 -0.14(-0.32%)
Jan 13, 2016 42.83 42.96 42.83 42.93 678,797 +0.10(+0.23%)
Jan 12, 2016 42.76 42.85 42.74 42.84 497,629 +0.06(+0.13%)
Jan 11, 2016 42.86 42.86 42.75 42.78 851,989 -0.05(-0.11%)
Jan 08, 2016 42.83 42.90 42.83 42.83 1,603,869 -0.01(-0.02%)
Jan 07, 2016 42.85 42.88 42.78 42.84 1,624,043 -0.06(-0.15%)
Jan 06, 2016 42.89 42.90 42.80 42.90 723,655 +0.16(+0.38%)
Jan 05, 2016 42.78 42.83 42.72 42.74 1,383,423 -0.02(-0.06%)
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.