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 (%)
Aug 31, 2020 52.03 52.04 52.00 52.03 3,438,226 -0.04(-0.07%)
Aug 28, 2020 52.10 52.10 52.04 52.07 3,226,403 -0.05(-0.09%)
Aug 27, 2020 52.28 52.28 52.08 52.11 4,569,347 -0.05(-0.10%)
Aug 26, 2020 52.17 52.17 52.13 52.17 2,966,704 +0.02(+0.03%)
Aug 25, 2020 52.16 52.16 52.09 52.15 2,371,924 -0.18(-0.34%)
Aug 24, 2020 52.34 52.35 52.31 52.33 1,825,935 +0.01(+0.03%)
Aug 21, 2020 52.28 52.31 52.28 52.31 2,659,355 +0.01(+0.02%)
Aug 20, 2020 52.35 52.35 52.29 52.30 2,200,164 +0.09(+0.17%)
Aug 19, 2020 52.27 52.32 52.21 52.21 4,531,689 -0.07(-0.13%)
Aug 18, 2020 52.26 52.29 52.22 52.28 3,362,473 +0.06(+0.11%)
Aug 17, 2020 52.20 52.28 52.16 52.22 7,328,561 +0.14(+0.28%)
Aug 14, 2020 52.04 52.10 52.04 52.08 2,845,116 -0.07(-0.14%)
Aug 13, 2020 52.14 52.19 52.08 52.15 3,305,330 -0.14(-0.26%)
Aug 12, 2020 52.27 52.29 52.22 52.29 2,707,616 -0.01(-0.02%)
Aug 11, 2020 52.33 52.35 52.28 52.29 10,295,304 -0.14(-0.27%)
Aug 10, 2020 52.50 52.50 52.42 52.44 2,339,206 +0.04(+0.07%)
Aug 07, 2020 52.48 52.48 52.40 52.40 1,735,988 -0.10(-0.19%)
Aug 06, 2020 52.50 52.55 52.47 52.50 1,721,431 +0.06(+0.12%)
Aug 05, 2020 52.45 52.47 52.43 52.44 1,784,267 -0.12(-0.22%)
Aug 04, 2020 52.47 52.56 52.47 52.56 1,682,281 +0.14(+0.26%)
Aug 03, 2020 52.39 52.43 52.35 52.42 2,236,612 -0.01(-0.02%)
Jul 31, 2020 52.47 52.47 52.42 52.43 1,898,995 -0.04(-0.07%)
Jul 30, 2020 52.48 52.49 52.44 52.47 1,473,508 +0.11(+0.21%)
Jul 29, 2020 52.36 52.36 52.32 52.36 1,875,922 +0.00(+0.00%)
Jul 28, 2020 52.37 52.44 52.32 52.36 1,839,031 +0.03(+0.06%)
Jul 27, 2020 52.34 52.36 52.31 52.33 2,016,591 +0.07(+0.13%)
Jul 24, 2020 52.22 52.28 52.22 52.26 1,338,925 -0.03(-0.05%)
Jul 23, 2020 52.33 52.33 52.29 52.29 1,447,288 -0.01(-0.02%)
Jul 22, 2020 52.25 52.31 52.23 52.30 2,388,394 +0.13(+0.24%)
Jul 21, 2020 52.17 52.18 52.13 52.17 1,639,426 +0.05(+0.09%)
Jul 20, 2020 52.08 52.15 52.08 52.12 1,765,904 +0.05(+0.10%)
Jul 17, 2020 52.06 52.08 52.04 52.07 1,949,749 -0.03(-0.05%)
Jul 16, 2020 52.07 52.13 52.07 52.10 1,745,604 +0.07(+0.13%)
Jul 15, 2020 52.03 52.04 52.00 52.03 1,836,762 -0.04(-0.08%)
Jul 14, 2020 52.08 52.08 52.04 52.07 1,690,891 +0.15(+0.29%)
Jul 13, 2020 51.91 51.94 51.90 51.92 2,300,100 -0.13(-0.24%)
Jul 10, 2020 52.10 52.11 52.04 52.04 1,879,449 -0.05(-0.10%)
Jul 09, 2020 52.05 52.12 52.01 52.10 2,025,607 +0.13(+0.24%)
Jul 08, 2020 52.03 52.04 51.95 51.97 5,640,277 -0.04(-0.07%)
Jul 07, 2020 51.95 52.02 51.95 52.01 1,433,800 +0.10(+0.19%)
Jul 06, 2020 51.93 51.94 51.90 51.91 1,845,644 +0.01(+0.02%)
Jul 02, 2020 51.81 51.93 51.81 51.90 3,245,251 +0.08(+0.16%)
Jul 01, 2020 51.77 51.82 51.73 51.82 3,288,211 -0.12(-0.23%)
Jun 30, 2020 52.00 52.01 51.92 51.94 2,700,495 -0.02(-0.03%)
Jun 29, 2020 51.94 51.98 51.93 51.96 2,182,273 +0.03(+0.05%)
Jun 26, 2020 51.92 52.00 51.92 51.93 1,613,450 -0.04(-0.07%)
Jun 25, 2020 52.02 52.02 51.96 51.97 2,158,915 +0.04(+0.09%)
Jun 24, 2020 51.81 51.92 51.78 51.92 2,426,610 +0.09(+0.17%)
Jun 23, 2020 51.82 51.86 51.80 51.83 1,656,114 -0.04(-0.09%)
Jun 22, 2020 51.88 51.95 51.87 51.88 1,768,913 +0.02(+0.03%)
Jun 19, 2020 51.82 51.88 51.80 51.86 1,680,028 +0.00(+0.00%)
Jun 18, 2020 51.84 51.86 51.83 51.86 1,698,145 +0.03(+0.05%)
Jun 17, 2020 51.82 51.86 51.80 51.83 1,994,400 +0.06(+0.12%)
Jun 16, 2020 51.74 51.78 51.70 51.77 2,403,124 +0.03(+0.05%)
Jun 15, 2020 51.73 51.80 51.73 51.74 1,890,334 +0.01(+0.02%)
Jun 12, 2020 51.74 51.77 51.68 51.73 1,979,577 -0.04(-0.07%)
Jun 11, 2020 51.73 51.83 51.71 51.77 1,912,558 +0.15(+0.30%)
Jun 10, 2020 51.53 51.62 51.49 51.62 2,884,136 +0.10(+0.19%)
Jun 09, 2020 51.54 51.61 51.52 51.52 2,479,574 +0.01(+0.02%)
Jun 08, 2020 51.47 51.54 51.46 51.51 2,341,329 +0.11(+0.21%)
Jun 05, 2020 51.42 51.43 51.33 51.40 2,637,250 +0.05(+0.11%)
Jun 04, 2020 51.44 51.44 51.31 51.35 2,688,370 -0.07(-0.14%)
Jun 03, 2020 51.51 51.51 51.35 51.42 2,345,342 -0.16(-0.31%)
Jun 02, 2020 51.60 51.62 51.53 51.58 1,914,598 +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.