Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.95 45.97 45.88 45.92 8,484,419 -0.01(-0.02%)
May 30, 2018 45.91 45.95 45.84 45.93 1,156,913 +0.08(+0.17%)
May 29, 2018 45.88 45.90 45.74 45.85 10,220,849 -0.10(-0.22%)
May 25, 2018 45.96 45.96 45.96 0 +0.03(+0.07%)
May 24, 2018 45.94 45.97 45.91 45.92 1,071,432 +0.00(+0.00%)
May 23, 2018 45.88 45.93 45.85 45.92 1,146,810 +0.09(+0.20%)
May 22, 2018 45.85 45.86 45.83 45.83 890,830 -0.03(-0.07%)
May 21, 2018 45.85 45.87 45.82 45.86 1,565,456 +0.02(+0.04%)
May 18, 2018 45.78 45.86 45.77 45.85 791,536 +0.03(+0.06%)
May 17, 2018 45.85 45.85 45.80 45.82 773,868 -0.04(-0.09%)
May 16, 2018 45.88 45.90 45.85 45.86 1,062,607 +0.00(+0.00%)
May 15, 2018 45.90 45.91 45.84 45.86 1,547,716 -0.09(-0.20%)
May 14, 2018 45.99 45.99 45.93 45.96 1,518,707 -0.07(-0.15%)
May 11, 2018 46.02 46.06 46.01 46.02 955,390 +0.00(+0.00%)
May 10, 2018 46.04 46.05 46.00 46.02 1,117,382 -0.01(-0.02%)
May 09, 2018 46.01 46.03 45.99 46.03 1,277,476 +0.02(+0.04%)
May 08, 2018 46.04 46.05 45.99 46.01 1,135,548 -0.09(-0.20%)
May 07, 2018 46.11 46.12 46.09 46.11 911,883 +0.03(+0.07%)
May 04, 2018 46.08 46.09 46.06 46.07 686,350 -0.03(-0.05%)
May 03, 2018 46.05 46.11 46.03 46.10 843,172 +0.08(+0.18%)
May 02, 2018 46.01 46.04 45.99 46.01 1,114,389 -0.03(-0.07%)
May 01, 2018 46.03 46.06 46.02 46.05 925,542 +0.02(+0.04%)
Apr 30, 2018 46.00 46.05 45.99 46.03 3,270,435 +0.00(+0.00%)
Apr 27, 2018 46.00 46.04 45.99 46.03 691,058 +0.05(+0.11%)
Apr 26, 2018 45.92 45.99 45.89 45.98 1,292,079 +0.09(+0.20%)
Apr 25, 2018 45.88 45.90 45.86 45.89 1,468,929 -0.04(-0.09%)
Apr 24, 2018 45.91 45.94 45.88 45.93 771,455 +0.02(+0.04%)
Apr 23, 2018 45.91 45.91 45.88 45.91 725,034 -0.05(-0.11%)
Apr 20, 2018 45.95 45.97 45.91 45.96 732,208 -0.02(-0.04%)
Apr 19, 2018 46.00 46.00 45.92 45.98 884,537 -0.13(-0.27%)
Apr 18, 2018 46.11 46.14 46.10 46.11 1,010,374 -0.02(-0.04%)
Apr 17, 2018 46.09 46.13 46.08 46.12 1,398,086 +0.06(+0.13%)
Apr 16, 2018 46.04 46.07 46.02 46.06 2,081,086 -0.01(-0.02%)
Apr 13, 2018 46.00 46.08 46.00 46.07 806,883 +0.03(+0.07%)
Apr 12, 2018 46.07 46.07 46.02 46.04 980,472 -0.03(-0.07%)
Apr 11, 2018 46.11 46.11 46.05 46.07 958,599 +0.01(+0.02%)
Apr 10, 2018 46.08 46.10 46.05 46.06 1,075,533 -0.04(-0.09%)
Apr 09, 2018 46.08 46.12 46.07 46.11 1,322,832 +0.01(+0.02%)
Apr 06, 2018 46.11 46.10 1,122,770 +0.10(+0.22%)
Apr 05, 2018 46.03 46.05 45.99 46.00 1,166,876 -0.12(-0.26%)
Apr 04, 2018 46.10 46.11 46.08 46.11 1,304,913 +0.00(+0.00%)
Apr 03, 2018 46.10 46.12 46.09 46.11 1,208,124 +0.00(+0.00%)
Apr 02, 2018 46.10 46.12 46.04 46.11 2,224,643 +0.02(+0.04%)
Mar 29, 2018 46.10 46.10 46.10 0 +0.05(+0.11%)
Mar 28, 2018 46.07 46.11 46.03 46.04 1,090,304 +0.00(+0.00%)
Mar 27, 2018 45.99 46.04 45.94 46.04 1,255,378 +0.08(+0.18%)
Mar 26, 2018 45.94 45.98 45.90 45.96 1,611,534 +0.01(+0.02%)
Mar 23, 2018 45.89 45.98 45.89 45.95 939,722 -0.02(-0.04%)
Mar 22, 2018 45.94 46.00 45.89 45.97 1,391,005 +0.14(+0.31%)
Mar 21, 2018 45.79 45.84 45.78 45.83 1,240,600 -0.04(-0.09%)
Mar 20, 2018 45.83 45.88 45.83 45.87 1,251,208 +0.03(+0.06%)
Mar 19, 2018 45.79 45.87 45.76 45.84 903,912 +0.00(+0.00%)
Mar 16, 2018 45.82 45.85 45.81 45.84 875,784 +0.03(+0.06%)
Mar 15, 2018 45.78 45.83 45.78 45.82 1,385,013 +0.01(+0.02%)
Mar 14, 2018 45.73 45.81 45.73 45.81 1,313,452 +0.10(+0.22%)
Mar 13, 2018 45.72 45.73 45.69 45.71 1,394,290 +0.03(+0.06%)
Mar 12, 2018 45.67 45.69 45.66 45.68 1,097,511 +0.03(+0.07%)
Mar 09, 2018 45.64 45.67 45.62 45.65 904,492 -0.03(-0.06%)
Mar 08, 2018 45.62 45.69 45.60 45.67 1,066,486 +0.03(+0.06%)
Mar 07, 2018 45.64 45.67 45.60 45.65 1,263,188 +0.08(+0.17%)
Mar 06, 2018 45.55 45.58 45.52 45.57 1,657,879 -0.05(-0.11%)
Mar 05, 2018 45.66 45.67 45.61 45.62 1,092,265 +0.03(+0.07%)
Mar 02, 2018 45.67 45.67 45.57 45.59 1,230,945 -0.06(-0.13%)
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.