Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.22 -0.02 (-0.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.19 45.27 45.07 45.15 4,534,457 +0.14(+0.32%)
Sep 29, 2022 45.04 45.10 44.95 45.01 2,576,636 -0.26(-0.56%)
Sep 28, 2022 45.10 45.30 45.04 45.27 2,770,531 +0.50(+1.12%)
Sep 27, 2022 44.99 45.05 44.76 44.77 3,489,916 -0.20(-0.44%)
Sep 26, 2022 45.27 45.30 44.96 44.97 3,127,065 -0.50(-1.10%)
Sep 23, 2022 45.63 45.65 45.45 45.47 2,604,430 -0.23(-0.50%)
Sep 22, 2022 45.75 45.77 45.63 45.69 1,953,160 -0.19(-0.41%)
Sep 21, 2022 45.86 45.97 45.76 45.88 1,704,376 +0.08(+0.17%)
Sep 20, 2022 45.80 45.87 45.76 45.81 1,800,514 -0.28(-0.62%)
Sep 19, 2022 46.06 46.14 46.06 46.09 1,578,806 -0.09(-0.18%)
Sep 16, 2022 46.08 46.20 46.08 46.18 2,547,057 +0.01(+0.02%)
Sep 15, 2022 46.21 46.26 46.13 46.17 1,780,227 -0.10(-0.22%)
Sep 14, 2022 46.19 46.32 46.17 46.27 1,833,129 +0.09(+0.18%)
Sep 13, 2022 46.19 46.22 46.15 46.19 1,679,678 -0.10(-0.22%)
Sep 12, 2022 46.32 46.37 46.24 46.29 1,797,142 +0.21(+0.45%)
Sep 09, 2022 46.16 46.24 46.08 46.08 2,673,074 -0.07(-0.14%)
Sep 08, 2022 46.29 46.38 46.13 46.15 1,910,888 -0.34(-0.73%)
Sep 07, 2022 46.45 46.52 46.41 46.49 2,358,385 +0.17(+0.37%)
Sep 06, 2022 46.43 46.49 46.28 46.32 3,889,717 -0.31(-0.67%)
Sep 02, 2022 46.55 46.68 46.53 46.63 1,715,400 +0.26(+0.55%)
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.