Total Intl Bond ETF Vanguard (NQ: BNDX )

47.53 -0.53 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.46 49.56 49.41 49.54 2,235,316 +0.33(+0.67%)
Jun 29, 2022 48.85 49.27 48.85 49.21 2,269,500 +0.34(+0.70%)
Jun 28, 2022 48.84 48.89 48.75 48.87 2,449,705 -0.06(-0.12%)
Jun 27, 2022 48.93 49.08 48.92 48.93 2,667,561 -0.29(-0.59%)
Jun 24, 2022 49.13 49.26 49.12 49.22 2,019,390 -0.05(-0.10%)
Jun 23, 2022 49.22 49.39 49.21 49.27 2,494,220 +0.48(+0.98%)
Jun 22, 2022 48.81 48.89 48.67 48.79 5,342,439 +0.32(+0.66%)
Jun 21, 2022 48.52 48.56 48.46 48.47 2,455,878 -0.35(-0.72%)
Jun 17, 2022 48.81 48.88 48.61 48.82 2,805,507 +0.22(+0.45%)
Jun 16, 2022 48.42 48.61 48.18 48.60 6,411,487 -0.31(-0.63%)
Jun 15, 2022 48.90 49.00 48.67 48.91 3,303,648 +0.56(+1.16%)
Jun 14, 2022 48.56 48.77 48.27 48.35 4,589,731 -0.12(-0.25%)
Jun 13, 2022 48.80 48.83 48.42 48.47 3,007,769 -0.72(-1.45%)
Jun 10, 2022 49.43 49.45 49.14 49.19 2,679,604 -0.28(-0.58%)
Jun 09, 2022 49.58 49.66 49.42 49.47 4,316,713 -0.29(-0.58%)
Jun 08, 2022 49.82 49.84 49.73 49.76 2,440,618 -0.22(-0.44%)
Jun 07, 2022 49.92 50.03 49.92 49.98 4,760,961 +0.09(+0.18%)
Jun 06, 2022 50.01 50.04 49.86 49.89 4,459,950 -0.13(-0.26%)
Jun 03, 2022 50.05 50.09 49.98 50.02 2,760,078 -0.14(-0.28%)
Jun 02, 2022 50.22 50.22 50.09 50.16 2,764,912 -0.12(-0.24%)
Jun 01, 2022 50.39 50.41 50.25 50.28 5,389,214 -0.17(-0.34%)
May 31, 2022 50.44 50.47 50.37 50.45 10,488,112 -0.38(-0.75%)
May 27, 2022 50.89 50.90 50.80 50.83 4,062,795 +0.09(+0.18%)
May 26, 2022 50.77 50.80 50.67 50.74 2,342,454 -0.10(-0.20%)
May 25, 2022 50.82 50.86 50.74 50.84 2,222,724 +0.15(+0.30%)
May 24, 2022 50.63 50.81 50.63 50.69 2,244,486 +0.09(+0.18%)
May 23, 2022 50.73 50.77 50.59 50.60 2,490,865 -0.12(-0.24%)
May 20, 2022 50.66 50.78 50.65 50.72 2,432,286 +0.02(+0.04%)
May 19, 2022 50.93 50.96 50.61 50.70 6,446,201 -0.01(-0.02%)
May 18, 2022 50.57 50.73 50.56 50.71 1,966,927 +0.10(+0.20%)
May 17, 2022 50.61 50.68 50.58 50.61 2,134,948 -0.30(-0.59%)
May 16, 2022 50.81 50.96 50.81 50.91 2,708,345 +0.07(+0.14%)
May 13, 2022 50.93 50.95 50.83 50.84 3,254,082 -0.16(-0.31%)
May 12, 2022 50.98 51.06 50.96 51.00 3,779,330 +0.17(+0.33%)
May 11, 2022 50.49 50.83 50.47 50.83 4,622,505 +0.17(+0.34%)
May 10, 2022 50.69 50.73 50.59 50.66 4,693,175 +0.29(+0.58%)
May 09, 2022 50.33 50.44 50.31 50.37 3,740,262 +0.10(+0.20%)
May 06, 2022 50.36 51.25 50.22 50.27 2,863,383 -0.29(-0.57%)
May 05, 2022 50.79 50.79 50.47 50.56 2,822,067 -0.27(-0.53%)
May 04, 2022 50.66 50.83 50.60 50.83 3,931,604 +0.10(+0.21%)
May 03, 2022 50.80 50.89 50.67 50.73 5,102,364 +0.07(+0.13%)
May 02, 2022 50.69 50.74 50.65 50.66 3,433,866 -0.17(-0.33%)
Apr 29, 2022 50.97 51.09 50.82 50.83 3,562,580 -0.22(-0.43%)
Apr 28, 2022 51.10 51.15 51.01 51.05 3,313,146 -0.12(-0.23%)
Apr 27, 2022 51.33 51.36 51.16 51.17 3,938,087 -0.15(-0.29%)
Apr 26, 2022 51.32 51.40 51.29 51.32 4,086,690 +0.09(+0.18%)
Apr 25, 2022 51.19 51.33 51.19 51.23 2,773,775 +0.20(+0.39%)
Apr 22, 2022 51.00 51.11 51.00 51.03 2,322,141 -0.09(-0.18%)
Apr 21, 2022 51.25 51.25 51.03 51.12 4,429,843 -0.19(-0.37%)
Apr 20, 2022 51.28 51.37 51.27 51.31 2,624,140 +0.08(+0.16%)
Apr 19, 2022 51.18 51.28 51.16 51.23 2,146,060 -0.10(-0.19%)
Apr 18, 2022 51.37 51.39 51.29 51.33 2,219,489 -0.02(-0.04%)
Apr 14, 2022 51.54 51.57 51.32 51.35 1,775,871 -0.16(-0.31%)
Apr 13, 2022 51.51 51.63 51.50 51.51 2,208,648 +0.01(+0.02%)
Apr 12, 2022 51.54 51.58 51.48 51.50 2,690,391 +0.13(+0.25%)
Apr 11, 2022 51.47 51.47 51.35 51.37 2,699,578 -0.32(-0.62%)
Apr 08, 2022 51.66 51.77 51.66 51.69 2,085,439 -0.10(-0.19%)
Apr 07, 2022 51.72 51.83 51.69 51.79 1,873,173 -0.08(-0.15%)
Apr 06, 2022 51.76 51.91 51.76 51.87 2,671,672 -0.12(-0.23%)
Apr 05, 2022 52.11 52.13 51.93 51.99 2,290,514 -0.45(-0.86%)
Apr 04, 2022 52.45 52.48 52.37 52.44 2,469,502 +0.12(+0.23%)
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.