Total Intl Bond ETF Vanguard (NQ: BNDX )

50.13 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.16 51.17 51.14 51.16 2,196,214 +0.08(+0.16%)
May 28, 2020 51.07 51.10 51.05 51.08 1,841,584 +0.04(+0.09%)
May 27, 2020 51.07 51.07 50.98 51.04 2,115,142 +0.09(+0.17%)
May 26, 2020 51.04 51.04 50.91 50.95 2,158,073 -0.12(-0.23%)
May 22, 2020 51.06 51.07 51.04 51.07 1,235,932 +0.00(+0.00%)
May 21, 2020 51.01 51.08 50.99 51.07 1,557,619 +0.07(+0.14%)
May 20, 2020 50.91 51.01 50.91 50.99 1,598,715 +0.09(+0.17%)
May 19, 2020 50.85 50.91 50.81 50.91 1,338,631 +0.06(+0.12%)
May 18, 2020 50.93 50.93 50.78 50.84 1,698,763 -0.04(-0.07%)
May 15, 2020 50.94 50.94 50.88 50.88 2,221,150 -0.06(-0.12%)
May 14, 2020 50.93 50.97 50.89 50.94 1,537,316 +0.02(+0.03%)
May 13, 2020 50.96 50.99 50.91 50.92 1,329,931 +0.05(+0.10%)
May 12, 2020 50.74 50.89 50.74 50.87 2,245,722 +0.12(+0.25%)
May 11, 2020 50.78 50.82 50.70 50.74 2,204,627 -0.12(-0.24%)
May 08, 2020 50.75 50.91 50.75 50.87 2,396,156 -0.02(-0.03%)
May 07, 2020 50.73 50.91 50.72 50.89 2,204,834 +0.10(+0.19%)
May 06, 2020 50.88 50.91 50.71 50.79 2,665,214 -0.17(-0.33%)
May 05, 2020 50.91 50.99 50.91 50.96 1,914,326 +0.02(+0.03%)
May 04, 2020 50.99 50.99 50.92 50.94 2,057,907 +0.04(+0.07%)
May 01, 2020 51.01 51.04 50.89 50.91 1,790,377 -0.05(-0.09%)
Apr 30, 2020 50.98 51.04 50.93 50.95 5,391,779 +0.08(+0.16%)
Apr 29, 2020 50.85 50.93 50.85 50.87 2,801,676 +0.04(+0.07%)
Apr 28, 2020 50.70 50.86 50.70 50.84 2,055,402 +0.16(+0.32%)
Apr 27, 2020 50.71 50.82 50.67 50.68 2,221,811 -0.07(-0.14%)
Apr 24, 2020 50.68 50.75 50.61 50.75 1,765,766 +0.21(+0.42%)
Apr 23, 2020 50.44 50.58 50.44 50.53 1,705,625 +0.16(+0.32%)
Apr 22, 2020 50.45 50.46 50.36 50.37 1,376,642 -0.14(-0.28%)
Apr 21, 2020 50.57 50.57 50.44 50.52 1,699,060 +0.03(+0.05%)
Apr 20, 2020 50.56 50.57 50.42 50.49 2,193,274 -0.10(-0.19%)
Apr 17, 2020 50.53 50.65 50.53 50.59 2,105,384 +0.01(+0.02%)
Apr 16, 2020 50.60 50.62 50.53 50.58 2,687,957 +0.08(+0.16%)
Apr 15, 2020 50.44 50.57 50.37 50.50 3,045,694 +0.23(+0.46%)
Apr 14, 2020 50.44 50.46 50.27 50.27 4,161,016 +0.02(+0.04%)
Apr 13, 2020 50.38 50.44 50.22 50.25 2,346,638 -0.07(-0.14%)
Apr 09, 2020 50.20 50.38 50.19 50.32 3,950,631 +0.20(+0.39%)
Apr 08, 2020 50.10 50.21 50.01 50.12 3,116,717 -0.06(-0.12%)
Apr 07, 2020 50.16 50.26 50.11 50.19 2,456,642 +0.00(+0.00%)
Apr 06, 2020 50.04 50.23 49.96 50.19 2,800,942 +0.24(+0.48%)
Apr 03, 2020 50.12 50.17 49.95 49.95 2,259,961 -0.10(-0.20%)
Apr 02, 2020 49.98 50.39 49.75 50.04 3,520,363 +0.12(+0.25%)
Apr 01, 2020 50.07 50.24 49.91 49.92 3,520,989 -0.08(-0.16%)
Mar 31, 2020 50.31 50.37 49.99 50.00 4,084,650 -0.29(-0.58%)
Mar 30, 2020 50.07 50.54 49.98 50.29 5,751,234 +0.13(+0.27%)
Mar 27, 2020 50.12 50.42 50.07 50.16 3,526,073 +0.13(+0.27%)
Mar 26, 2020 49.57 50.19 49.55 50.03 3,503,458 +0.34(+0.68%)
Mar 25, 2020 49.22 49.88 49.20 49.69 2,921,616 +0.43(+0.87%)
Mar 24, 2020 49.00 49.76 48.97 49.26 3,785,810 -0.01(-0.02%)
Mar 23, 2020 48.88 49.76 48.83 49.27 6,767,058 +0.12(+0.24%)
Mar 20, 2020 48.92 49.91 48.92 49.16 5,049,496 +0.28(+0.56%)
Mar 19, 2020 48.89 49.19 47.89 48.88 7,953,572 +0.04(+0.07%)
Mar 18, 2020 49.00 49.32 48.45 48.84 4,702,318 -1.15(-2.29%)
Mar 17, 2020 49.70 50.09 49.47 49.99 4,292,094 -0.40(-0.79%)
Mar 16, 2020 49.81 50.50 49.60 50.39 4,658,051 +0.00(+0.00%)
Mar 13, 2020 50.40 50.53 50.06 50.39 6,788,622 -0.02(-0.04%)
Mar 12, 2020 51.54 51.54 50.37 50.41 13,459,267 -1.18(-2.29%)
Mar 11, 2020 51.61 51.77 51.56 51.59 6,951,147 +0.20(+0.40%)
Mar 10, 2020 51.45 51.61 51.35 51.39 5,375,030 -0.43(-0.82%)
Mar 09, 2020 51.90 52.13 51.80 51.81 11,898,932 -0.09(-0.17%)
Mar 06, 2020 51.93 52.01 51.84 51.90 2,893,254 +0.20(+0.40%)
Mar 05, 2020 51.65 51.72 51.63 51.70 2,664,422 +0.00(+0.00%)
Mar 04, 2020 51.71 51.78 51.61 51.70 3,326,680 +0.11(+0.21%)
Mar 03, 2020 51.39 51.65 51.39 51.59 4,411,437 +0.13(+0.26%)
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.