Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 51.13 51.13 3,522,520 -0.19(-0.37%)
Jan 28, 2022 51.23 51.33 51.22 51.31 2,205,302 +0.04(+0.07%)
Jan 27, 2022 51.27 51.33 51.27 51.28 2,394,445 +0.11(+0.22%)
Jan 26, 2022 51.30 51.34 51.16 51.16 3,140,883 -0.18(-0.35%)
Jan 25, 2022 51.41 51.45 51.34 51.34 2,560,424 -0.13(-0.26%)
Jan 24, 2022 51.47 51.52 51.45 51.47 2,825,591 +0.01(+0.02%)
Jan 21, 2022 51.48 51.52 51.45 51.46 3,005,472 +0.10(+0.20%)
Jan 20, 2022 51.35 51.37 51.33 51.36 2,227,551 +0.14(+0.28%)
Jan 19, 2022 51.21 51.25 51.19 51.22 2,790,862 +0.00(+0.00%)
Jan 18, 2022 51.28 51.32 51.18 51.22 4,537,934 -0.25(-0.49%)
Jan 14, 2022 51.47 0 -0.13(-0.25%)
Jan 13, 2022 51.56 51.62 51.53 51.60 4,009,887 +0.08(+0.16%)
Jan 12, 2022 51.57 51.59 51.50 51.52 8,409,331 +0.07(+0.13%)
Jan 11, 2022 51.39 51.45 51.38 51.45 3,357,216 +0.02(+0.04%)
Jan 10, 2022 51.38 51.45 51.36 51.44 3,057,559 -0.05(-0.09%)
Jan 07, 2022 51.52 51.52 51.41 51.48 2,660,820 +0.01(+0.02%)
Jan 06, 2022 51.48 51.49 51.44 51.47 3,287,721 -0.11(-0.22%)
Jan 05, 2022 51.64 51.67 51.57 51.59 3,813,297 -0.10(-0.20%)
Jan 04, 2022 51.68 51.72 51.63 51.69 3,294,940 -0.01(-0.02%)
Jan 03, 2022 51.72 51.76 51.67 51.70 4,106,810 -0.14(-0.27%)
Dec 31, 2021 51.84 51.89 51.83 51.84 2,257,376 +0.00(+0.00%)
Dec 30, 2021 51.85 51.85 51.81 51.84 3,608,750 +0.05(+0.09%)
Dec 29, 2021 51.85 51.85 51.75 51.79 12,616,816 -0.21(-0.40%)
Dec 28, 2021 52.01 52.02 51.98 52.00 3,444,428 -0.02(-0.04%)
Dec 27, 2021 51.97 52.02 51.96 52.02 4,588,832 -0.01(-0.02%)
Dec 23, 2021 52.02 52.04 51.95 52.03 2,806,798 -0.11(-0.22%)
Dec 22, 2021 52.12 52.14 52.08 52.14 2,699,782 +0.04(+0.07%)
Dec 21, 2021 52.31 52.32 52.08 52.11 2,373,427 -0.26(-0.51%)
Dec 20, 2021 52.36 52.45 52.33 52.37 2,789,637 -0.05(-0.09%)
Dec 17, 2021 52.39 52.43 52.38 52.42 2,036,044 +0.15(+0.28%)
Dec 16, 2021 52.25 52.38 52.24 52.27 2,325,600 -0.08(-0.16%)
Dec 15, 2021 52.33 52.40 52.29 52.35 2,684,899 -0.08(-0.15%)
Dec 14, 2021 52.42 52.43 52.37 52.43 2,482,118 -0.02(-0.04%)
Dec 13, 2021 52.40 52.47 52.38 52.45 2,132,731 +0.12(+0.23%)
Dec 10, 2021 52.35 52.37 52.31 52.33 2,240,167 +0.00(+0.00%)
Dec 09, 2021 52.32 52.36 52.23 52.33 4,417,573 +0.15(+0.28%)
Dec 08, 2021 52.24 52.28 52.19 52.19 2,138,101 -0.05(-0.10%)
Dec 07, 2021 52.29 52.36 52.24 52.24 2,373,738 -0.12(-0.23%)
Dec 06, 2021 52.39 52.43 52.36 52.36 3,148,507 -0.03(-0.05%)
Dec 03, 2021 52.23 52.43 52.23 52.39 1,951,473 +0.08(+0.16%)
Dec 02, 2021 52.39 52.41 52.28 52.31 2,329,398 +0.03(+0.05%)
Dec 01, 2021 52.18 52.28 52.13 52.28 3,376,595 +0.05(+0.09%)
Nov 30, 2021 52.22 52.30 52.21 52.23 3,033,284 +0.16(+0.30%)
Nov 29, 2021 52.00 52.09 51.99 52.07 2,685,890 -0.08(-0.16%)
Nov 26, 2021 52.01 52.19 52.01 52.16 1,630,271 +0.31(+0.60%)
Nov 24, 2021 51.73 51.85 51.71 51.85 1,831,558 +0.06(+0.12%)
Nov 23, 2021 51.82 51.83 51.76 51.78 2,663,457 -0.27(-0.53%)
Nov 22, 2021 52.15 52.16 52.03 52.06 2,291,918 -0.15(-0.30%)
Nov 19, 2021 52.16 52.24 52.16 52.21 2,782,453 +0.17(+0.33%)
Nov 18, 2021 51.99 52.05 52.01 52.04 2,312,082 +0.06(+0.12%)
Nov 17, 2021 51.86 51.98 51.85 51.97 2,844,015 +0.08(+0.16%)
Nov 16, 2021 51.91 51.95 51.88 51.89 2,194,133 -0.07(-0.14%)
Nov 15, 2021 52.03 52.05 51.94 51.97 2,304,832 -0.06(-0.12%)
Nov 12, 2021 52.00 52.05 51.97 52.03 1,854,379 +0.08(+0.16%)
Nov 11, 2021 51.97 52.00 51.95 51.95 1,729,487 -0.07(-0.14%)
Nov 10, 2021 52.19 51.99 52.02 2,765,728 -0.27(-0.52%)
Nov 09, 2021 52.23 52.30 52.23 52.29 2,417,369 +0.24(+0.46%)
Nov 08, 2021 52.18 52.18 52.05 52.06 2,188,052 -0.16(-0.31%)
Nov 05, 2021 52.12 52.23 52.11 52.22 2,388,308 +0.21(+0.41%)
Nov 04, 2021 51.89 52.03 51.88 52.01 2,948,664 +0.20(+0.38%)
Nov 03, 2021 51.84 51.86 51.72 51.81 2,600,906 -0.05(-0.11%)
Nov 02, 2021 51.78 51.87 51.78 51.87 3,144,509 +0.19(+0.37%)
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.