Total Intl Bond ETF Vanguard (NQ: BNDX )

47.58 -0.27 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.34 49.38 49.20 49.20 2,229,641 -0.24(-0.49%)
Aug 30, 2022 49.40 49.48 49.32 49.44 1,729,092 +0.04(+0.08%)
Aug 29, 2022 49.50 49.51 49.34 49.40 2,151,661 -0.26(-0.52%)
Aug 26, 2022 49.74 49.84 49.62 49.66 1,887,789 -0.25(-0.50%)
Aug 25, 2022 49.76 49.92 49.72 49.91 1,432,141 +0.31(+0.62%)
Aug 24, 2022 49.58 49.68 49.58 49.60 1,581,998 -0.20(-0.40%)
Aug 23, 2022 49.77 49.89 49.71 49.80 2,241,299 -0.14(-0.28%)
Aug 22, 2022 49.99 50.02 49.89 49.94 1,621,294 -0.20(-0.40%)
Aug 19, 2022 50.10 50.18 50.07 50.14 1,440,235 -0.34(-0.67%)
Aug 18, 2022 50.52 50.59 50.44 50.48 1,547,264 -0.11(-0.22%)
Aug 17, 2022 50.57 50.62 50.53 50.59 1,872,885 -0.30(-0.59%)
Aug 16, 2022 50.84 50.94 50.73 50.89 1,981,805 -0.21(-0.41%)
Aug 15, 2022 51.11 51.12 51.05 51.10 2,103,891 +0.23(+0.45%)
Aug 12, 2022 50.81 50.87 50.76 50.87 2,336,256 +0.11(+0.22%)
Aug 11, 2022 51.00 51.03 50.72 50.76 1,827,772 -0.24(-0.47%)
Aug 10, 2022 51.04 51.17 50.97 51.00 1,995,113 +0.01(+0.02%)
Aug 09, 2022 50.91 50.99 50.87 50.99 4,619,422 -0.02(-0.04%)
Aug 08, 2022 51.04 51.12 50.94 51.01 6,170,701 +0.04(+0.08%)
Aug 05, 2022 51.05 51.08 50.86 50.97 7,676,245 -0.38(-0.74%)
Aug 04, 2022 51.17 51.63 51.15 51.35 6,400,522 +0.27(+0.53%)
Aug 03, 2022 50.90 51.09 50.78 51.08 2,359,526 +0.08(+0.16%)
Aug 02, 2022 51.26 51.40 50.99 51.00 2,518,847 -0.28(-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.