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 (%)
Oct 31, 2023 46.13 46.20 46.08 46.08 2,971,289 -0.01(-0.02%)
Oct 30, 2023 46.04 46.13 46.02 46.09 2,794,707 -0.05(-0.12%)
Oct 27, 2023 46.07 46.15 46.03 46.14 2,003,673 +0.07(+0.16%)
Oct 26, 2023 46.04 46.10 46.00 46.07 2,745,843 +0.22(+0.48%)
Oct 25, 2023 45.97 45.98 45.83 45.85 2,241,184 -0.27(-0.59%)
Oct 24, 2023 46.07 46.13 46.02 46.12 1,930,973 +0.11(+0.23%)
Oct 23, 2023 45.86 46.06 45.81 46.01 3,127,328 +0.13(+0.28%)
Oct 20, 2023 45.84 45.91 45.83 45.88 1,897,647 +0.09(+0.20%)
Oct 19, 2023 45.78 45.86 45.71 45.79 2,826,398 -0.03(-0.06%)
Oct 18, 2023 45.81 45.86 45.75 45.82 6,749,735 -0.09(-0.19%)
Oct 17, 2023 45.89 45.92 45.86 45.91 3,734,076 -0.27(-0.58%)
Oct 16, 2023 46.18 46.22 46.15 46.17 1,857,466 -0.18(-0.39%)
Oct 13, 2023 46.36 46.38 46.30 46.35 2,029,367 +0.19(+0.42%)
Oct 12, 2023 46.37 46.38 46.14 46.16 2,219,687 -0.24(-0.52%)
Oct 11, 2023 46.23 46.42 46.23 46.40 5,669,851 +0.28(+0.61%)
Oct 10, 2023 45.92 46.13 45.89 46.12 2,271,569 -0.07(-0.15%)
Oct 09, 2023 46.00 46.20 45.98 46.19 2,135,706 +0.29(+0.63%)
Oct 06, 2023 45.83 45.96 45.82 45.90 1,892,825 -0.10(-0.21%)
Oct 05, 2023 45.94 46.01 45.94 45.99 3,507,645 +0.08(+0.17%)
Oct 04, 2023 45.85 45.94 45.79 45.92 2,403,024 +0.10(+0.21%)
Oct 03, 2023 45.94 45.97 45.79 45.82 2,181,266 -0.15(-0.34%)
Oct 02, 2023 46.04 46.08 45.96 45.97 2,395,883 -0.17(-0.38%)
Sep 29, 2023 46.20 46.25 46.14 46.15 2,265,314 +0.07(+0.15%)
Sep 28, 2023 45.98 46.08 45.92 46.08 5,447,671 -0.05(-0.10%)
Sep 27, 2023 46.32 46.34 46.08 46.13 2,021,076 -0.12(-0.26%)
Sep 26, 2023 46.33 46.34 46.24 46.25 1,980,283 -0.03(-0.07%)
Sep 25, 2023 46.31 46.31 46.26 46.28 2,400,728 -0.18(-0.39%)
Sep 22, 2023 46.43 46.51 46.40 46.47 1,658,655 +0.03(+0.06%)
Sep 21, 2023 46.43 46.49 46.42 46.44 1,874,533 -0.05(-0.10%)
Sep 20, 2023 46.52 46.58 46.48 46.49 1,990,561 +0.07(+0.15%)
Sep 19, 2023 46.43 46.48 46.40 46.42 1,575,849 -0.09(-0.19%)
Sep 18, 2023 46.47 46.54 46.47 46.51 2,028,227 -0.07(-0.15%)
Sep 15, 2023 46.60 46.62 46.56 46.57 1,634,484 -0.15(-0.32%)
Sep 14, 2023 46.74 46.77 46.67 46.72 1,935,970 +0.10(+0.22%)
Sep 13, 2023 46.55 46.66 46.55 46.62 1,641,544 +0.05(+0.10%)
Sep 12, 2023 46.58 46.60 46.54 46.57 1,821,992 -0.01(-0.02%)
Sep 11, 2023 46.57 46.61 46.56 46.58 1,610,661 -0.11(-0.23%)
Sep 08, 2023 46.69 46.74 46.67 46.69 1,561,897 +0.00(+0.00%)
Sep 07, 2023 46.65 46.70 46.63 46.69 2,504,838 +0.12(+0.25%)
Sep 06, 2023 46.68 46.69 46.56 46.57 2,167,114 +0.00(+0.00%)
Sep 05, 2023 46.70 46.70 46.57 46.57 2,692,560 -0.29(-0.62%)
Sep 01, 2023 46.96 46.96 46.81 46.86 2,341,696 -0.11(-0.23%)
Aug 31, 2023 46.86 46.98 46.86 46.97 2,279,271 +0.22(+0.47%)
Aug 30, 2023 46.80 46.81 46.75 46.75 2,094,265 -0.08(-0.16%)
Aug 29, 2023 46.67 46.86 46.66 46.82 2,212,167 +0.11(+0.23%)
Aug 28, 2023 46.73 46.76 46.68 46.72 1,829,482 +0.01(+0.02%)
Aug 25, 2023 46.68 46.76 46.62 46.71 1,965,994 -0.04(-0.08%)
Aug 24, 2023 46.73 46.80 46.72 46.75 1,637,645 -0.03(-0.06%)
Aug 23, 2023 46.64 46.80 46.64 46.78 1,698,871 +0.36(+0.77%)
Aug 22, 2023 46.37 46.46 46.36 46.42 2,029,662 +0.13(+0.27%)
Aug 21, 2023 46.30 46.31 46.24 46.30 1,803,709 -0.17(-0.37%)
Aug 18, 2023 46.44 46.52 46.44 46.47 1,997,274 +0.15(+0.33%)
Aug 17, 2023 46.32 46.33 46.26 46.31 1,785,681 -0.07(-0.15%)
Aug 16, 2023 46.42 46.51 46.37 46.38 1,991,154 -0.01(-0.02%)
Aug 15, 2023 46.36 46.46 46.36 46.39 2,581,735 -0.12(-0.25%)
Aug 14, 2023 46.53 46.57 46.47 46.51 1,944,436 -0.10(-0.21%)
Aug 11, 2023 46.60 46.66 46.58 46.60 1,657,872 -0.10(-0.21%)
Aug 10, 2023 46.87 46.91 46.70 46.70 1,706,021 -0.14(-0.31%)
Aug 09, 2023 46.82 46.87 46.82 46.84 1,665,768 -0.04(-0.08%)
Aug 08, 2023 46.88 46.94 46.85 46.88 2,036,180 +0.26(+0.56%)
Aug 07, 2023 46.63 46.65 46.58 46.62 2,150,178 -0.10(-0.21%)
Aug 04, 2023 46.59 46.72 46.59 46.72 2,554,713 +0.14(+0.31%)
Aug 03, 2023 46.60 46.62 46.56 46.57 1,691,366 -0.13(-0.27%)
Aug 02, 2023 46.68 46.73 46.64 46.70 2,094,110 +0.00(+0.00%)
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.