Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.27 45.27 45.27 0 +0.03(+0.07%)
Dec 28, 2017 45.28 45.29 45.23 45.24 844,102 -0.07(-0.15%)
Dec 27, 2017 45.16 45.31 45.16 45.31 752,444 +0.08(+0.18%)
Dec 26, 2017 45.21 45.24 45.18 45.22 845,378 +0.01(+0.02%)
Dec 22, 2017 45.20 45.23 45.19 45.21 589,321 +0.01(+0.02%)
Dec 21, 2017 45.19 45.22 45.17 45.20 779,885 -0.04(-0.09%)
Dec 20, 2017 45.20 45.25 45.19 45.25 959,079 -0.02(-0.04%)
Dec 19, 2017 45.32 45.32 45.26 45.26 1,118,251 -0.16(-0.34%)
Dec 18, 2017 45.43 45.44 45.39 45.42 914,227 -0.02(-0.04%)
Dec 15, 2017 45.41 45.45 45.39 45.43 945,570 +0.04(+0.09%)
Dec 14, 2017 45.32 45.41 45.31 45.39 3,907,616 +0.01(+0.02%)
Dec 13, 2017 45.37 45.39 45.34 45.39 7,268,479 +0.05(+0.11%)
Dec 12, 2017 45.30 45.39 45.30 45.34 980,551 -0.05(-0.11%)
Dec 11, 2017 45.40 45.41 45.36 45.39 729,769 +0.02(+0.04%)
Dec 08, 2017 45.37 45.37 45.34 45.37 529,801 +0.02(+0.04%)
Dec 07, 2017 45.39 45.39 45.36 45.35 660,251 -0.03(-0.07%)
Dec 06, 2017 45.39 45.42 45.37 45.39 662,639 +0.04(+0.09%)
Dec 05, 2017 45.36 45.29 45.34 933,251 +0.03(+0.07%)
Dec 04, 2017 45.26 45.33 45.25 45.31 1,370,533 +0.02(+0.05%)
Dec 01, 2017 45.19 45.32 45.19 45.29 871,089 +0.14(+0.31%)
Nov 30, 2017 45.12 45.17 45.12 45.15 651,908 +0.03(+0.07%)
Nov 29, 2017 45.17 45.20 45.09 45.12 1,941,674 -0.07(-0.15%)
Nov 28, 2017 45.28 45.28 45.16 45.18 1,837,323 -0.11(-0.24%)
Nov 27, 2017 45.28 45.29 45.24 45.29 1,766,809 +0.04(+0.09%)
Nov 24, 2017 45.25 45.26 45.22 45.25 361,734 -0.04(-0.09%)
Nov 22, 2017 45.26 45.29 45.24 45.29 2,706,160 +0.07(+0.15%)
Nov 21, 2017 45.24 45.25 45.20 45.22 866,819 +0.04(+0.09%)
Nov 20, 2017 45.11 45.19 45.11 45.18 781,144 +0.02(+0.05%)
Nov 17, 2017 45.17 45.17 45.12 45.16 806,287 +0.01(+0.02%)
Nov 16, 2017 45.13 45.15 45.13 45.15 692,385 -0.01(-0.02%)
Nov 15, 2017 45.14 45.17 45.10 45.16 891,073 +0.07(+0.15%)
Nov 14, 2017 45.07 45.10 45.05 45.09 4,865,781 +0.06(+0.13%)
Nov 13, 2017 45.08 45.10 45.03 45.03 600,903 +0.01(+0.02%)
Nov 10, 2017 45.12 45.13 45.03 45.03 647,150 -0.08(-0.18%)
Nov 09, 2017 45.16 45.16 45.09 45.11 793,352 -0.15(-0.33%)
Nov 08, 2017 45.30 45.33 45.24 45.26 827,389 -0.03(-0.07%)
Nov 07, 2017 45.25 45.29 45.23 45.29 603,572 +0.08(+0.18%)
Nov 06, 2017 45.21 45.21 45.17 45.21 825,646 +0.07(+0.15%)
Nov 03, 2017 45.17 45.17 45.11 45.14 663,202 +0.02(+0.04%)
Nov 02, 2017 45.10 45.12 45.08 45.12 956,665 +0.04(+0.09%)
Nov 01, 2017 45.07 45.11 45.06 45.08 970,322 +0.04(+0.09%)
Oct 31, 2017 45.05 45.08 45.03 45.04 690,636 -0.01(-0.02%)
Oct 30, 2017 45.02 45.06 44.98 45.05 677,179 +0.10(+0.22%)
Oct 27, 2017 44.92 45.01 44.90 44.95 698,845 +0.03(+0.07%)
Oct 26, 2017 44.90 44.94 44.87 44.92 715,960 +0.07(+0.16%)
Oct 25, 2017 44.85 44.86 44.81 44.85 638,809 +0.00(+0.00%)
Oct 24, 2017 44.85 44.86 44.81 44.85 641,944 -0.05(-0.11%)
Oct 23, 2017 44.92 44.92 44.89 44.90 548,092 +0.03(+0.07%)
Oct 20, 2017 44.86 44.87 44.81 44.86 767,919 -0.08(-0.18%)
Oct 19, 2017 44.94 44.97 44.94 44.95 575,569 +0.01(+0.02%)
Oct 18, 2017 44.92 44.95 44.91 44.94 911,381 -0.03(-0.07%)
Oct 17, 2017 44.95 44.98 44.93 44.97 1,010,237 +0.01(+0.02%)
Oct 16, 2017 44.90 44.96 44.90 44.96 561,748 +0.07(+0.16%)
Oct 13, 2017 44.90 44.90 44.85 44.89 627,750 +0.07(+0.16%)
Oct 12, 2017 44.80 44.82 44.78 44.81 814,103 +0.07(+0.15%)
Oct 11, 2017 44.75 44.77 44.72 44.75 1,204,530 -0.01(-0.02%)
Oct 10, 2017 44.77 44.78 44.74 44.76 604,167 -0.02(-0.05%)
Oct 09, 2017 44.79 44.81 44.73 44.78 472,566 +0.04(+0.08%)
Oct 06, 2017 44.68 44.76 44.64 44.74 759,785 -0.01(-0.03%)
Oct 05, 2017 44.76 44.77 44.70 44.76 665,771 +0.04(+0.09%)
Oct 04, 2017 44.76 44.77 44.71 44.72 785,730 +0.01(+0.02%)
Oct 03, 2017 44.69 44.73 44.67 44.71 933,638 -0.01(-0.02%)
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.