Total Intl Bond ETF Vanguard (NQ: BNDX )

58.52 USD UNCHANGED
Streaming Delayed Price Updated: 5:45 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.55 58.55 58.47 58.52 4,844,173 -0.02(-0.04%)
Nov 27, 2020 58.51 58.54 58.50 58.54 1,484,500 +0.09(+0.16%)
Nov 25, 2020 58.46 58.49 58.44 58.45 1,578,100 +0.01(+0.02%)
Nov 24, 2020 58.46 58.46 58.40 58.44 3,425,889 -0.04(-0.07%)
Nov 23, 2020 58.48 58.49 58.43 58.48 2,856,243 -0.04(-0.07%)
Nov 20, 2020 58.46 58.52 58.45 58.52 2,173,700 +0.09(+0.15%)
Nov 19, 2020 58.41 58.44 58.39 58.43 2,456,993 +0.05(+0.09%)
Nov 18, 2020 58.38 58.41 58.34 58.38 1,992,221 -0.01(-0.02%)
Nov 17, 2020 58.31 58.40 58.31 58.39 3,073,095 +0.11(+0.19%)
Nov 16, 2020 58.24 58.28 58.22 58.28 3,203,040 -0.01(-0.02%)
Nov 13, 2020 58.29 58.31 58.26 58.29 2,099,400 +0.05(+0.09%)
Nov 12, 2020 58.19 58.27 58.17 58.24 2,713,756 +0.12(+0.21%)
Nov 11, 2020 58.11 58.12 58.09 58.12 2,197,946 +0.13(+0.22%)
Nov 10, 2020 58.03 58.04 57.98 57.99 2,534,769 -0.05(-0.09%)
Nov 09, 2020 58.19 58.20 58.04 58.04 12,763,116 -0.38(-0.65%)
Nov 06, 2020 58.41 58.44 58.37 58.42 2,727,700 -0.04(-0.07%)
Nov 05, 2020 58.45 58.49 58.43 58.46 2,571,321 +0.01(+0.02%)
Nov 04, 2020 58.45 58.49 58.41 58.45 12,231,311 +0.14(+0.24%)
Nov 03, 2020 58.31 58.33 58.29 58.31 2,843,483 -0.04(-0.07%)
Nov 02, 2020 58.35 58.38 58.32 58.35 4,240,115 +0.01(+0.02%)
Oct 30, 2020 58.38 58.39 58.27 58.34 3,025,000 -0.08(-0.14%)
Oct 29, 2020 58.45 58.47 58.35 58.42 7,287,735 +0.00(+0.00%)
Oct 28, 2020 58.48 58.48 58.41 58.42 2,546,097 -0.01(-0.02%)
Oct 27, 2020 58.35 58.45 58.34 58.43 2,545,303 +0.11(+0.19%)
Oct 26, 2020 58.29 58.33 58.28 58.32 2,310,365 +0.05(+0.09%)
Oct 23, 2020 58.20 58.28 58.17 58.27 2,244,000 +0.06(+0.10%)
Oct 22, 2020 58.28 58.28 58.19 58.21 3,171,393 -0.08(-0.14%)
Oct 21, 2020 58.35 58.35 58.29 58.29 2,924,115 -0.11(-0.19%)
Oct 20, 2020 58.47 58.47 58.38 58.40 4,225,969 -0.06(-0.10%)
Oct 19, 2020 58.45 58.48 58.41 58.46 1,904,496 -0.01(-0.03%)
Oct 16, 2020 58.48 58.49 58.46 58.47 2,043,700 +0.04(+0.08%)
Oct 15, 2020 58.47 58.48 58.42 58.43 2,512,673 +0.05(+0.09%)
Oct 14, 2020 58.37 58.39 58.36 58.38 2,310,994 +0.06(+0.10%)
Oct 13, 2020 58.30 58.33 58.28 58.32 3,888,342 +0.07(+0.12%)
Oct 12, 2020 58.28 58.29 58.24 58.25 1,763,366 +0.01(+0.02%)
Oct 09, 2020 58.22 58.26 58.19 58.24 1,388,800 +0.06(+0.10%)
Oct 08, 2020 58.13 58.18 58.11 58.18 1,484,962 +0.10(+0.17%)
Oct 07, 2020 58.10 58.11 58.07 58.08 2,021,859 -0.03(-0.06%)
Oct 06, 2020 58.08 58.12 58.07 58.12 2,369,470 +0.03(+0.06%)
Oct 05, 2020 58.14 58.15 58.06 58.08 2,033,756 -0.12(-0.21%)
Oct 02, 2020 58.21 58.24 58.16 58.21 1,839,800 +0.04(+0.06%)
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.