Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.53 51.54 51.50 51.53 3,471,717 -0.04(-0.07%)
Aug 28, 2020 51.59 51.59 51.54 51.57 3,257,830 -0.04(-0.09%)
Aug 27, 2020 51.77 51.77 51.58 51.61 4,613,856 -0.05(-0.10%)
Aug 26, 2020 51.66 51.66 51.63 51.66 2,995,602 +0.02(+0.03%)
Aug 25, 2020 51.66 51.66 51.58 51.65 2,395,028 -0.17(-0.34%)
Aug 24, 2020 51.83 51.84 51.81 51.82 1,843,721 +0.01(+0.03%)
Aug 21, 2020 51.77 51.81 51.77 51.81 2,685,259 +0.01(+0.02%)
Aug 20, 2020 51.84 51.84 51.78 51.80 2,221,595 +0.09(+0.17%)
Aug 19, 2020 51.76 51.82 51.71 51.71 4,575,831 -0.07(-0.13%)
Aug 18, 2020 51.75 51.79 51.72 51.78 3,395,226 +0.06(+0.11%)
Aug 17, 2020 51.69 51.77 51.66 51.72 7,399,947 +0.14(+0.28%)
Aug 14, 2020 51.54 51.60 51.54 51.58 2,872,829 -0.07(-0.14%)
Aug 13, 2020 51.64 51.68 51.58 51.65 3,337,527 -0.13(-0.26%)
Aug 12, 2020 51.76 51.78 51.72 51.78 2,733,990 -0.01(-0.02%)
Aug 11, 2020 51.83 51.84 51.77 51.79 10,395,588 -0.14(-0.27%)
Aug 10, 2020 51.99 51.99 51.91 51.93 2,361,991 +0.04(+0.07%)
Aug 07, 2020 51.98 51.98 51.90 51.90 1,752,897 -0.10(-0.19%)
Aug 06, 2020 51.99 52.04 51.97 51.99 1,738,199 +0.06(+0.12%)
Aug 05, 2020 51.94 51.97 51.92 51.93 1,801,647 -0.12(-0.22%)
Aug 04, 2020 51.96 52.05 51.96 52.05 1,698,668 +0.13(+0.26%)
Aug 03, 2020 51.89 51.92 51.84 51.91 2,258,399 -0.01(-0.02%)
Jul 31, 2020 51.96 51.96 51.92 51.93 1,917,510 -0.04(-0.07%)
Jul 30, 2020 51.97 51.98 51.93 51.96 1,487,874 +0.11(+0.21%)
Jul 29, 2020 51.85 51.85 51.82 51.85 1,894,211 +0.00(+0.00%)
Jul 28, 2020 51.86 51.93 51.82 51.85 1,856,961 +0.03(+0.06%)
Jul 27, 2020 51.84 51.85 51.81 51.82 2,036,252 +0.07(+0.13%)
Jul 24, 2020 51.72 51.77 51.72 51.76 1,351,979 -0.03(-0.05%)
Jul 23, 2020 51.83 51.83 51.78 51.78 1,461,398 -0.01(-0.02%)
Jul 22, 2020 51.75 51.80 51.73 51.79 2,411,680 +0.12(+0.24%)
Jul 21, 2020 51.67 51.68 51.63 51.67 1,655,410 +0.05(+0.10%)
Jul 20, 2020 51.58 51.65 51.58 51.62 1,783,122 +0.05(+0.10%)
Jul 17, 2020 51.56 51.58 51.54 51.57 1,968,759 -0.03(-0.05%)
Jul 16, 2020 51.57 51.62 51.57 51.60 1,762,623 +0.07(+0.13%)
Jul 15, 2020 51.52 51.53 51.50 51.53 1,854,670 -0.04(-0.08%)
Jul 14, 2020 51.58 51.58 51.54 51.57 1,707,377 +0.15(+0.29%)
Jul 13, 2020 51.41 51.44 51.40 51.42 2,322,525 -0.12(-0.24%)
Jul 10, 2020 51.60 51.60 51.54 51.54 1,897,773 -0.05(-0.10%)
Jul 09, 2020 51.55 51.61 51.51 51.60 2,045,356 +0.12(+0.24%)
Jul 08, 2020 51.52 51.53 51.45 51.47 5,695,268 -0.04(-0.07%)
Jul 07, 2020 51.45 51.52 51.45 51.51 1,447,779 +0.10(+0.19%)
Jul 06, 2020 51.43 51.43 51.40 51.41 1,863,638 +0.01(+0.02%)
Jul 02, 2020 51.31 51.43 51.31 51.40 3,276,891 +0.08(+0.16%)
Jul 01, 2020 51.27 51.32 51.23 51.32 3,320,270 -0.12(-0.23%)
Jun 30, 2020 51.50 51.51 51.42 51.44 2,726,815 -0.02(-0.03%)
Jun 29, 2020 51.44 51.48 51.43 51.46 2,203,542 +0.03(+0.05%)
Jun 26, 2020 51.42 51.50 51.42 51.43 1,629,174 -0.04(-0.07%)
Jun 25, 2020 51.52 51.52 51.46 51.46 2,179,956 +0.04(+0.09%)
Jun 24, 2020 51.31 51.42 51.28 51.42 2,450,260 +0.09(+0.17%)
Jun 23, 2020 51.32 51.36 51.30 51.33 1,672,255 -0.04(-0.09%)
Jun 22, 2020 51.38 51.45 51.37 51.38 1,786,153 +0.02(+0.03%)
Jun 19, 2020 51.32 51.38 51.30 51.36 1,696,402 +0.00(+0.00%)
Jun 18, 2020 51.34 51.36 51.33 51.36 1,714,695 +0.03(+0.05%)
Jun 17, 2020 51.32 51.36 51.30 51.33 2,013,837 +0.06(+0.12%)
Jun 16, 2020 51.24 51.28 51.20 51.27 2,426,545 +0.03(+0.05%)
Jun 15, 2020 51.23 51.30 51.23 51.24 1,908,757 +0.01(+0.02%)
Jun 12, 2020 51.24 51.27 51.18 51.23 1,998,870 -0.04(-0.07%)
Jun 11, 2020 51.23 51.33 51.21 51.27 1,931,198 +0.15(+0.30%)
Jun 10, 2020 51.03 51.12 50.99 51.12 2,912,245 +0.10(+0.19%)
Jun 09, 2020 51.05 51.11 51.02 51.02 2,503,740 +0.01(+0.02%)
Jun 08, 2020 50.97 51.05 50.97 51.01 2,364,148 +0.11(+0.21%)
Jun 05, 2020 50.92 50.93 50.83 50.90 2,662,953 +0.05(+0.11%)
Jun 04, 2020 50.94 50.94 50.81 50.85 2,714,571 -0.07(-0.14%)
Jun 03, 2020 51.01 51.01 50.86 50.92 2,368,200 -0.16(-0.31%)
Jun 02, 2020 51.10 51.12 51.04 51.08 1,933,258 +0.05(+0.10%)
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.