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 (%)
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%)
Aug 01, 2023 46.73 46.78 46.65 46.70 2,244,541 -0.17(-0.37%)
Jul 31, 2023 46.78 46.88 46.77 46.87 2,644,277 -0.04(-0.08%)
Jul 28, 2023 46.88 46.94 46.88 46.91 1,668,028 +0.10(+0.21%)
Jul 27, 2023 47.01 47.08 46.76 46.81 2,489,177 -0.15(-0.33%)
Jul 26, 2023 46.99 47.01 46.90 46.97 1,982,265 +0.03(+0.06%)
Jul 25, 2023 46.90 46.97 46.89 46.94 1,852,686 +0.00(+0.00%)
Jul 24, 2023 47.03 47.07 46.94 46.94 1,667,349 -0.01(-0.02%)
Jul 21, 2023 46.95 47.00 46.92 46.95 2,963,231 +0.12(+0.25%)
Jul 20, 2023 46.93 46.94 46.82 46.83 3,091,258 -0.19(-0.41%)
Jul 19, 2023 47.01 47.04 46.95 47.03 5,137,852 +0.03(+0.06%)
Jul 18, 2023 46.97 47.05 46.96 47.00 2,366,896 +0.20(+0.43%)
Jul 17, 2023 46.79 46.82 46.75 46.79 2,096,649 +0.05(+0.10%)
Jul 14, 2023 46.79 46.82 46.74 46.75 1,717,672 -0.11(-0.23%)
Jul 13, 2023 46.78 46.85 46.75 46.85 2,251,835 +0.26(+0.56%)
Jul 12, 2023 46.47 46.61 46.43 46.59 2,907,923 +0.21(+0.46%)
Jul 11, 2023 46.37 46.39 46.33 46.38 2,830,021 +0.03(+0.06%)
Jul 10, 2023 46.29 46.40 46.29 46.35 2,341,261 -0.03(-0.06%)
Jul 07, 2023 46.38 46.46 46.37 46.38 2,877,409 -0.08(-0.17%)
Jul 06, 2023 46.48 46.53 46.37 46.46 3,131,360 -0.24(-0.51%)
Jul 05, 2023 46.84 46.85 46.66 46.70 3,088,788 -0.11(-0.23%)
Jul 03, 2023 46.84 46.94 46.79 46.80 2,159,994 -0.13(-0.27%)
Jun 30, 2023 46.83 46.94 46.80 46.93 3,526,233 +0.07(+0.14%)
Jun 29, 2023 46.88 46.90 46.79 46.86 4,349,631 -0.19(-0.41%)
Jun 28, 2023 46.98 47.06 46.94 47.06 1,787,721 +0.11(+0.22%)
Jun 27, 2023 47.03 47.08 46.90 46.95 2,163,943 -0.06(-0.12%)
Jun 26, 2023 46.95 47.05 46.93 47.01 2,382,450 +0.12(+0.27%)
Jun 23, 2023 46.95 46.98 46.85 46.88 1,716,950 +0.24(+0.51%)
Jun 22, 2023 46.64 46.67 46.59 46.64 2,379,815 -0.18(-0.39%)
Jun 21, 2023 46.70 46.84 46.67 46.83 2,452,951 +0.01(+0.02%)
Jun 20, 2023 46.76 46.84 46.76 46.82 2,569,797 +0.12(+0.25%)
Jun 16, 2023 46.63 46.70 46.60 46.70 2,269,907 +0.05(+0.10%)
Jun 15, 2023 46.66 46.75 46.59 46.65 3,520,771 +0.04(+0.08%)
Jun 14, 2023 46.61 46.66 46.53 46.61 2,109,764 -0.02(-0.04%)
Jun 13, 2023 46.82 46.84 46.61 46.63 2,156,233 -0.18(-0.39%)
Jun 12, 2023 46.84 46.85 46.73 46.82 1,749,634 +0.07(+0.14%)
Jun 09, 2023 46.71 46.79 46.67 46.75 1,963,006 +0.05(+0.10%)
Jun 08, 2023 46.59 46.71 46.59 46.70 1,978,786 +0.12(+0.25%)
Jun 07, 2023 46.77 46.79 46.55 46.59 1,901,673 -0.20(-0.43%)
Jun 06, 2023 46.76 46.80 46.69 46.79 2,863,031 +0.09(+0.19%)
Jun 05, 2023 46.72 46.83 46.68 46.70 2,560,002 -0.10(-0.21%)
Jun 02, 2023 46.91 46.94 46.80 46.80 4,858,218 -0.18(-0.39%)
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.