Total Intl Bond ETF Vanguard (NQ: BNDX )

50.14 -0.15 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.17 42.26 42.26 42.26 1,441,523 +0.07(+0.17%)
Dec 30, 2015 42.22 42.25 42.18 42.19 894,983 +0.02(+0.04%)
Dec 29, 2015 42.22 42.27 42.14 42.18 869,774 -0.20(-0.47%)
Dec 28, 2015 42.29 42.37 42.24 42.37 976,933 +0.14(+0.34%)
Dec 24, 2015 42.22 42.23 42.23 42.23 505,740 +0.00(+0.00%)
Dec 23, 2015 42.37 42.37 42.19 42.23 1,116,540 -0.07(-0.16%)
Dec 22, 2015 42.33 42.33 42.22 42.30 800,672 -0.04(-0.09%)
Dec 21, 2015 42.27 42.32 42.27 42.34 739,758 +0.04(+0.09%)
Dec 18, 2015 42.27 42.34 42.26 42.30 607,144 +0.11(+0.26%)
Dec 17, 2015 42.13 42.27 42.13 42.19 1,552,248 +0.06(+0.15%)
Dec 16, 2015 42.14 42.16 42.07 42.12 770,757 -0.02(-0.06%)
Dec 15, 2015 42.14 42.21 42.06 42.15 1,565,736 -0.09(-0.21%)
Dec 14, 2015 42.31 42.31 42.13 42.24 2,524,856 -0.07(-0.17%)
Dec 11, 2015 42.21 42.39 42.21 42.31 986,129 +0.06(+0.15%)
Dec 10, 2015 42.25 42.30 42.24 42.24 829,517 -0.03(-0.08%)
Dec 09, 2015 42.31 42.31 42.22 42.27 952,145 +0.00(+0.00%)
Dec 08, 2015 42.28 42.33 42.21 42.27 985,321 +0.02(+0.06%)
Dec 07, 2015 42.16 42.27 42.03 42.25 783,642 +0.24(+0.57%)
Dec 04, 2015 42.05 42.08 41.98 42.01 927,654 +0.00(+0.00%)
Dec 03, 2015 42.25 42.43 42.00 42.01 1,728,686 -0.41(-0.96%)
Dec 02, 2015 42.45 42.45 42.39 42.42 481,376 -0.02(-0.06%)
Dec 01, 2015 42.33 42.46 42.28 42.44 4,919,186 +0.12(+0.28%)
Nov 30, 2015 42.36 42.40 42.26 42.32 2,119,662 -0.04(-0.09%)
Nov 27, 2015 42.36 42.43 42.32 42.36 477,729 +0.02(+0.06%)
Nov 25, 2015 42.32 42.34 42.34 42.34 785,250 +0.03(+0.08%)
Nov 24, 2015 42.24 42.31 42.23 42.31 480,782 +0.06(+0.13%)
Nov 23, 2015 42.29 42.31 42.20 42.25 1,531,926 -0.01(-0.02%)
Nov 20, 2015 42.31 42.32 42.26 42.26 524,478 -0.02(-0.06%)
Nov 19, 2015 42.32 42.32 42.24 42.28 631,335 +0.02(+0.06%)
Nov 18, 2015 42.18 42.26 42.15 42.26 702,798 +0.06(+0.15%)
Nov 17, 2015 42.18 42.20 42.13 42.20 484,655 +0.02(+0.06%)
Nov 16, 2015 42.16 42.20 42.13 42.17 1,301,252 +0.06(+0.13%)
Nov 13, 2015 42.08 42.16 42.07 42.12 969,458 +0.08(+0.19%)
Nov 12, 2015 42.05 42.09 41.97 42.04 590,402 +0.02(+0.04%)
Nov 11, 2015 42.04 42.04 41.96 42.02 446,558 +0.05(+0.11%)
Nov 10, 2015 41.96 42.04 41.89 41.97 926,756 +0.10(+0.23%)
Nov 09, 2015 41.85 41.94 41.80 41.88 885,856 -0.02(-0.04%)
Nov 06, 2015 41.97 42.03 41.80 41.89 611,065 -0.16(-0.38%)
Nov 05, 2015 42.06 42.09 41.98 42.05 998,466 +0.04(+0.09%)
Nov 04, 2015 42.10 42.16 41.98 42.01 831,098 -0.10(-0.23%)
Nov 03, 2015 42.12 42.16 42.08 42.11 766,239 -0.03(-0.08%)
Nov 02, 2015 42.24 42.24 42.10 42.14 2,224,566 -0.10(-0.24%)
Oct 30, 2015 42.26 42.27 42.16 42.24 726,901 +0.05(+0.11%)
Oct 29, 2015 42.27 42.33 42.17 42.19 1,004,488 -0.14(-0.32%)
Oct 28, 2015 42.41 42.42 42.29 42.33 562,413 -0.01(-0.02%)
Oct 27, 2015 42.34 42.35 42.27 42.34 807,603 +0.10(+0.24%)
Oct 26, 2015 42.25 42.28 42.22 42.23 819,225 -0.02(-0.04%)
Oct 23, 2015 42.28 42.35 42.18 42.25 542,687 +0.00(+0.00%)
Oct 22, 2015 42.18 42.31 42.12 42.25 768,351 +0.14(+0.34%)
Oct 21, 2015 42.07 42.30 42.04 42.11 484,610 +0.06(+0.15%)
Oct 20, 2015 42.06 42.09 42.02 42.04 690,771 -0.08(-0.19%)
Oct 19, 2015 42.10 42.30 42.08 42.12 902,384 +0.01(+0.02%)
Oct 16, 2015 42.14 42.18 42.11 42.12 473,791 -0.02(-0.04%)
Oct 15, 2015 42.14 42.19 42.11 42.13 550,088 -0.06(-0.13%)
Oct 14, 2015 42.10 42.19 42.10 42.19 393,989 +0.10(+0.25%)
Oct 13, 2015 42.05 42.10 42.00 42.08 1,236,682 +0.05(+0.11%)
Oct 12, 2015 42.04 42.07 41.94 42.04 1,235,860 +0.09(+0.21%)
Oct 09, 2015 41.99 42.05 41.94 41.95 6,047,702 -0.08(-0.19%)
Oct 08, 2015 42.08 42.10 42.00 42.03 545,425 -0.01(-0.02%)
Oct 07, 2015 42.01 42.04 41.97 42.04 812,140 -0.02(-0.04%)
Oct 06, 2015 42.00 42.05 41.99 42.05 2,158,548 -0.05(-0.11%)
Oct 05, 2015 42.13 42.13 42.03 42.10 1,145,964 -0.07(-0.17%)
Oct 02, 2015 42.14 42.23 42.10 42.17 670,499 +0.15(+0.36%)
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.