Total Intl Bond ETF Vanguard (NQ: BNDX )

48.20 +0.12 (+0.26%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.77 47.85 47.64 47.73 4,289,766 +0.15(+0.32%)
Sep 29, 2022 47.61 47.67 47.51 47.58 2,437,594 -0.27(-0.56%)
Sep 28, 2022 47.67 47.88 47.61 47.85 2,621,026 +0.53(+1.12%)
Sep 27, 2022 47.56 47.62 47.31 47.32 3,301,591 -0.21(-0.44%)
Sep 26, 2022 47.85 47.88 47.52 47.53 2,958,321 -0.53(-1.10%)
Sep 23, 2022 48.23 48.26 48.04 48.06 2,463,888 -0.24(-0.50%)
Sep 22, 2022 48.36 48.38 48.23 48.30 1,847,763 -0.20(-0.41%)
Sep 21, 2022 48.48 48.59 48.37 48.50 1,612,404 +0.08(+0.17%)
Sep 20, 2022 48.41 48.49 48.37 48.42 1,703,354 -0.30(-0.62%)
Sep 19, 2022 48.69 48.77 48.69 48.72 1,493,610 -0.09(-0.18%)
Sep 16, 2022 48.71 48.84 48.71 48.81 2,409,611 +0.01(+0.02%)
Sep 15, 2022 48.85 48.90 48.76 48.80 1,684,162 -0.11(-0.22%)
Sep 14, 2022 48.82 48.97 48.80 48.91 1,734,209 +0.09(+0.18%)
Sep 13, 2022 48.82 48.86 48.78 48.82 1,589,039 -0.11(-0.22%)
Sep 12, 2022 48.96 49.02 48.88 48.93 1,700,164 +0.22(+0.45%)
Sep 09, 2022 48.79 48.88 48.71 48.71 2,528,828 -0.07(-0.14%)
Sep 08, 2022 48.93 49.02 48.76 48.78 1,807,772 -0.36(-0.73%)
Sep 07, 2022 49.10 49.17 49.05 49.14 2,231,121 +0.18(+0.37%)
Sep 06, 2022 49.08 49.14 48.91 48.96 3,679,818 -0.33(-0.67%)
Sep 02, 2022 49.20 49.34 49.18 49.29 1,622,833 +0.27(+0.55%)
Sep 01, 2022 48.91 49.05 48.91 49.02 2,558,062 -0.18(-0.37%)
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%)
Aug 01, 2022 51.12 51.30 51.10 51.28 2,570,511 +0.19(+0.37%)
Jul 29, 2022 50.89 51.16 50.87 51.09 2,580,904 +0.12(+0.24%)
Jul 28, 2022 50.85 51.00 50.85 50.97 1,718,042 +0.43(+0.85%)
Jul 27, 2022 50.59 50.63 50.50 50.54 1,566,168 -0.02(-0.04%)
Jul 26, 2022 50.61 50.67 50.48 50.56 1,895,831 +0.09(+0.18%)
Jul 25, 2022 50.34 50.47 50.31 50.47 1,346,414 +0.05(+0.10%)
Jul 22, 2022 50.38 50.52 50.33 50.42 1,507,668 +0.42(+0.84%)
Jul 21, 2022 49.77 50.00 49.77 50.00 1,337,091 +0.10(+0.20%)
Jul 20, 2022 49.89 49.95 49.80 49.90 1,732,273 +0.02(+0.04%)
Jul 19, 2022 49.88 49.92 49.76 49.88 1,877,072 -0.03(-0.06%)
Jul 18, 2022 49.89 49.92 49.81 49.91 1,819,905 -0.21(-0.42%)
Jul 15, 2022 50.01 50.19 50.01 50.12 1,814,997 +0.09(+0.18%)
Jul 14, 2022 49.86 50.06 49.80 50.03 4,111,085 +0.09(+0.18%)
Jul 13, 2022 49.76 49.99 49.71 49.94 1,852,962 +0.05(+0.10%)
Jul 12, 2022 49.96 50.05 49.89 49.89 2,136,787 +0.17(+0.34%)
Jul 11, 2022 49.67 49.80 49.67 49.72 1,673,764 +0.14(+0.28%)
Jul 08, 2022 49.65 49.69 49.54 49.58 1,395,188 -0.04(-0.08%)
Jul 07, 2022 49.64 49.67 49.55 49.62 1,637,020 -0.13(-0.26%)
Jul 06, 2022 49.99 50.00 49.71 49.75 1,706,379 +0.01(+0.02%)
Jul 05, 2022 49.75 49.84 49.64 49.74 2,853,474 -0.07(-0.14%)
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.