Total Intl Bond ETF Vanguard (NQ: BNDX )

47.81 -0.41 (-0.84%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 59.19 59.19 59.08 59.13 3,389,100 -0.03(-0.05%)
Aug 29, 2019 59.23 59.24 59.14 59.16 1,355,505 -0.01(-0.02%)
Aug 28, 2019 59.22 59.24 59.17 59.17 1,288,734 +0.11(+0.19%)
Aug 27, 2019 58.92 59.06 58.90 59.06 1,522,381 +0.18(+0.31%)
Aug 26, 2019 58.89 58.95 58.85 58.88 1,467,510 -0.01(-0.02%)
Aug 23, 2019 58.76 58.89 58.75 58.89 1,308,700 +0.10(+0.17%)
Aug 22, 2019 58.78 58.82 58.77 58.79 1,434,071 -0.10(-0.17%)
Aug 21, 2019 58.90 58.96 58.88 58.89 1,269,128 -0.09(-0.15%)
Aug 20, 2019 58.97 59.01 58.95 58.98 1,261,811 +0.08(+0.14%)
Aug 19, 2019 58.87 58.92 58.84 58.90 1,111,566 -0.18(-0.30%)
Aug 16, 2019 59.12 59.13 59.02 59.08 1,280,100 -0.09(-0.15%)
Aug 15, 2019 58.91 59.19 58.89 59.17 1,796,226 +0.37(+0.63%)
Aug 14, 2019 58.73 58.84 58.73 58.80 1,801,178 +0.13(+0.22%)
Aug 13, 2019 58.66 58.67 58.57 58.67 1,328,059 +0.15(+0.26%)
Aug 12, 2019 58.45 58.54 58.45 58.52 1,205,169 +0.06(+0.10%)
Aug 09, 2019 58.48 58.50 58.44 58.46 1,262,400 +0.05(+0.09%)
Aug 08, 2019 58.38 58.43 58.35 58.41 1,300,461 -0.19(-0.32%)
Aug 07, 2019 58.65 58.67 58.58 58.60 1,601,649 +0.24(+0.41%)
Aug 06, 2019 58.30 58.37 58.28 58.36 1,320,038 +0.09(+0.15%)
Aug 05, 2019 58.31 58.31 58.24 58.27 1,392,687 +0.10(+0.17%)
Aug 02, 2019 58.15 58.20 58.14 58.17 1,614,300 +0.12(+0.21%)
Aug 01, 2019 57.96 58.07 57.93 58.05 1,617,984 +0.09(+0.16%)
Jul 31, 2019 57.90 58.01 57.90 57.96 1,409,466 +0.07(+0.12%)
Jul 30, 2019 57.86 57.89 57.83 57.89 1,243,096 -0.03(-0.05%)
Jul 29, 2019 57.89 57.92 57.86 57.92 1,260,798 +0.09(+0.16%)
Jul 26, 2019 57.87 57.87 57.82 57.83 1,114,900 -0.02(-0.03%)
Jul 25, 2019 57.87 57.88 57.80 57.85 1,496,771 +0.00(+0.00%)
Jul 24, 2019 57.82 57.86 57.82 57.85 1,223,419 +0.10(+0.17%)
Jul 23, 2019 57.71 57.75 57.70 57.75 1,093,887 +0.05(+0.09%)
Jul 22, 2019 57.70 57.71 57.68 57.70 1,247,380 +0.02(+0.03%)
Jul 19, 2019 57.67 57.70 57.65 57.68 1,217,300 -0.02(-0.03%)
Jul 18, 2019 57.62 57.70 57.62 57.70 1,461,444 +0.15(+0.26%)
Jul 17, 2019 57.56 57.58 57.54 57.55 1,396,681 +0.12(+0.21%)
Jul 16, 2019 57.43 57.47 57.43 57.43 1,203,387 +0.03(+0.05%)
Jul 15, 2019 57.39 57.43 57.36 57.40 1,386,895 +0.18(+0.31%)
Jul 12, 2019 57.26 57.27 57.22 57.22 1,167,100 -0.10(-0.17%)
Jul 11, 2019 57.43 57.43 57.30 57.32 1,239,643 -0.11(-0.19%)
Jul 10, 2019 57.46 57.46 57.41 57.43 1,200,657 -0.11(-0.19%)
Jul 09, 2019 57.57 57.57 57.52 57.54 1,035,659 -0.02(-0.03%)
Jul 08, 2019 57.58 57.62 57.55 57.56 1,773,953 +0.00(+0.00%)
Jul 05, 2019 57.55 57.58 57.52 57.56 1,253,300 -0.07(-0.12%)
Jul 03, 2019 57.61 57.65 57.60 57.63 1,371,900 +0.22(+0.38%)
Jul 02, 2019 57.39 57.45 57.39 57.41 1,630,344 +0.21(+0.37%)
Jul 01, 2019 57.29 57.35 57.20 57.20 2,205,180 -0.10(-0.17%)
Jun 28, 2019 57.30 57.33 57.29 57.30 1,338,600 +0.05(+0.09%)
Jun 27, 2019 57.24 57.27 57.23 57.25 915,675 +0.04(+0.07%)
Jun 26, 2019 57.28 57.29 57.21 57.21 1,371,378 -0.09(-0.16%)
Jun 25, 2019 57.29 57.34 57.29 57.30 1,791,684 +0.06(+0.10%)
Jun 24, 2019 57.24 57.27 57.22 57.24 2,167,793 +0.06(+0.10%)
Jun 21, 2019 57.21 57.23 57.15 57.18 1,696,000 -0.07(-0.12%)
Jun 20, 2019 57.34 57.35 57.25 57.25 1,064,002 +0.05(+0.09%)
Jun 19, 2019 57.11 57.20 57.07 57.20 1,078,234 +0.05(+0.09%)
Jun 18, 2019 57.18 57.20 57.14 57.15 1,227,270 +0.25(+0.44%)
Jun 17, 2019 56.91 56.92 56.89 56.90 1,996,525 -0.02(-0.04%)
Jun 14, 2019 56.89 56.93 56.89 56.92 1,285,500 +0.08(+0.14%)
Jun 13, 2019 56.79 56.85 56.78 56.84 1,233,140 +0.07(+0.12%)
Jun 12, 2019 56.76 56.79 56.75 56.77 912,473 +0.04(+0.07%)
Jun 11, 2019 56.74 56.78 56.73 56.73 981,031 +0.02(+0.04%)
Jun 10, 2019 56.76 56.76 56.59 56.71 1,463,878 -0.11(-0.19%)
Jun 07, 2019 56.82 56.83 56.78 56.82 926,500 +0.15(+0.26%)
Jun 06, 2019 56.63 56.68 56.61 56.67 1,195,296 +0.06(+0.11%)
Jun 05, 2019 56.61 56.64 56.59 56.61 1,632,596 +0.09(+0.16%)
Jun 04, 2019 56.51 56.54 56.50 56.52 1,477,199 +0.06(+0.11%)
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.