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 (%)
Nov 29, 2019 50.91 50.92 50.85 50.85 1,053,089 -0.09(-0.17%)
Nov 27, 2019 50.96 50.98 50.93 50.94 1,447,425 +0.00(+0.00%)
Nov 26, 2019 50.94 50.97 50.93 50.94 1,781,365 +0.07(+0.14%)
Nov 25, 2019 50.90 50.90 50.86 50.87 1,672,670 +0.01(+0.02%)
Nov 22, 2019 50.84 50.86 50.80 50.86 4,441,433 +0.07(+0.14%)
Nov 21, 2019 50.80 50.83 50.78 50.79 3,580,803 -0.08(-0.15%)
Nov 20, 2019 50.85 50.88 50.83 50.87 1,441,135 +0.09(+0.17%)
Nov 19, 2019 50.76 50.80 50.76 50.78 2,046,213 +0.04(+0.09%)
Nov 18, 2019 50.77 50.82 50.74 50.74 2,201,218 -0.02(-0.03%)
Nov 15, 2019 50.72 50.78 50.71 50.76 1,332,487 -0.02(-0.03%)
Nov 14, 2019 50.75 50.79 50.74 50.78 1,851,991 +0.10(+0.21%)
Nov 13, 2019 50.68 50.72 50.67 50.67 1,566,385 +0.11(+0.22%)
Nov 12, 2019 50.52 50.57 50.49 50.56 951,041 +0.00(+0.00%)
Nov 11, 2019 50.57 50.60 50.54 50.56 1,084,995 +0.00(+0.00%)
Nov 08, 2019 50.52 50.61 50.50 50.56 1,705,093 +0.01(+0.02%)
Nov 07, 2019 50.66 50.67 50.52 50.55 2,205,387 -0.27(-0.53%)
Nov 06, 2019 50.78 50.82 50.74 50.82 1,935,190 +0.04(+0.09%)
Nov 05, 2019 50.79 50.79 50.74 50.78 1,653,930 -0.09(-0.17%)
Nov 04, 2019 50.92 50.92 50.85 50.86 2,341,611 -0.13(-0.26%)
Nov 01, 2019 51.09 51.10 50.97 50.99 2,046,249 -0.10(-0.20%)
Oct 31, 2019 51.07 51.11 51.05 51.10 1,793,483 +0.18(+0.36%)
Oct 30, 2019 50.86 50.93 50.86 50.91 1,147,725 +0.10(+0.21%)
Oct 29, 2019 50.79 50.83 50.78 50.81 1,203,903 +0.04(+0.07%)
Oct 28, 2019 50.84 50.84 50.77 50.77 1,491,001 -0.13(-0.26%)
Oct 25, 2019 50.97 50.97 50.87 50.91 1,798,746 -0.11(-0.22%)
Oct 24, 2019 50.98 51.02 50.97 51.02 1,388,006 +0.06(+0.12%)
Oct 23, 2019 50.98 51.00 50.94 50.96 1,205,721 +0.03(+0.07%)
Oct 22, 2019 50.89 50.93 50.86 50.92 1,275,450 +0.12(+0.24%)
Oct 21, 2019 50.81 50.83 50.78 50.80 1,146,840 -0.10(-0.21%)
Oct 18, 2019 50.91 50.94 50.89 50.91 1,657,035 -0.10(-0.19%)
Oct 17, 2019 50.93 51.01 50.91 51.00 2,840,441 +0.12(+0.24%)
Oct 16, 2019 50.94 50.95 50.88 50.88 1,565,205 -0.10(-0.19%)
Oct 15, 2019 51.10 51.11 50.91 50.98 2,617,450 -0.10(-0.19%)
Oct 14, 2019 51.09 51.10 51.03 51.07 1,452,303 +0.12(+0.24%)
Oct 11, 2019 51.02 51.05 50.95 50.95 1,596,482 -0.19(-0.38%)
Oct 10, 2019 51.23 51.23 51.13 51.14 1,171,771 -0.24(-0.46%)
Oct 09, 2019 51.39 51.39 51.33 51.38 1,370,279 -0.01(-0.02%)
Oct 08, 2019 51.42 51.45 51.38 51.39 1,283,407 +0.05(+0.10%)
Oct 07, 2019 51.43 51.44 51.33 51.33 1,239,000 -0.13(-0.25%)
Oct 04, 2019 51.45 51.48 51.43 51.46 1,498,955 +0.01(+0.02%)
Oct 03, 2019 51.39 51.49 51.38 51.46 1,333,121 +0.19(+0.37%)
Oct 02, 2019 51.25 51.30 51.25 51.26 1,489,942 +0.00(+0.00%)
Oct 01, 2019 51.19 51.33 51.18 51.26 2,162,302 -0.09(-0.17%)
Sep 30, 2019 51.33 51.37 51.32 51.35 1,829,792 -0.04(-0.09%)
Sep 27, 2019 51.40 51.42 51.35 51.39 2,758,703 +0.03(+0.05%)
Sep 26, 2019 51.40 51.43 51.37 51.37 1,521,235 +0.01(+0.02%)
Sep 25, 2019 51.43 51.47 51.35 51.36 7,689,288 -0.08(-0.15%)
Sep 24, 2019 51.32 51.46 51.31 51.44 17,935,726 +0.08(+0.15%)
Sep 23, 2019 51.31 51.38 51.31 51.36 19,997,268 +0.16(+0.31%)
Sep 20, 2019 51.15 51.20 51.11 51.20 1,521,245 +0.11(+0.22%)
Sep 19, 2019 51.07 51.14 51.07 51.09 1,705,735 -0.02(-0.03%)
Sep 18, 2019 51.06 51.13 51.05 51.10 1,293,434 +0.17(+0.33%)
Sep 17, 2019 50.98 50.98 50.92 50.94 1,346,996 +0.03(+0.07%)
Sep 16, 2019 50.90 50.92 50.85 50.90 1,351,981 +0.14(+0.28%)
Sep 13, 2019 50.85 50.89 50.69 50.76 3,924,097 -0.30(-0.58%)
Sep 12, 2019 51.23 51.26 51.03 51.06 1,657,195 -0.04(-0.09%)
Sep 11, 2019 51.01 51.10 51.00 51.10 1,483,286 +0.07(+0.14%)
Sep 10, 2019 51.13 51.16 51.02 51.03 1,170,245 -0.23(-0.44%)
Sep 09, 2019 51.24 51.26 51.20 51.26 1,495,175 -0.13(-0.25%)
Sep 06, 2019 51.40 51.44 51.38 51.39 1,433,714 +0.06(+0.12%)
Sep 05, 2019 51.35 51.39 51.28 51.33 2,429,207 -0.19(-0.37%)
Sep 04, 2019 51.49 51.58 51.48 51.52 2,371,831 -0.17(-0.32%)
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.