Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

47.41 -0.00 (-0.01%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 47.54 47.57 47.38 47.41 2,108,078 -0.16(-0.34%)
Oct 02, 2023 47.64 47.67 47.56 47.57 2,315,494 -0.18(-0.38%)
Sep 29, 2023 47.80 47.86 47.74 47.75 2,189,305 +0.07(+0.15%)
Sep 28, 2023 47.58 47.68 47.51 47.68 5,264,885 -0.05(-0.10%)
Sep 27, 2023 47.93 47.95 47.68 47.73 1,953,263 -0.12(-0.26%)
Sep 26, 2023 47.94 47.95 47.85 47.86 1,913,839 -0.04(-0.07%)
Sep 25, 2023 47.92 47.92 47.87 47.89 2,320,176 -0.19(-0.39%)
Sep 22, 2023 48.04 48.12 48.01 48.08 1,603,002 +0.03(+0.06%)
Sep 21, 2023 48.04 48.10 48.03 48.05 1,811,637 -0.05(-0.10%)
Sep 20, 2023 48.14 48.20 48.09 48.10 1,923,772 +0.07(+0.15%)
Sep 19, 2023 48.04 48.09 48.01 48.03 1,522,975 -0.09(-0.19%)
Sep 18, 2023 48.08 48.16 48.08 48.12 1,960,173 -0.07(-0.15%)
Sep 15, 2023 48.22 48.24 48.18 48.19 1,579,643 -0.15(-0.32%)
Sep 14, 2023 48.36 48.39 48.29 48.34 1,871,013 +0.10(+0.22%)
Sep 13, 2023 48.16 48.27 48.16 48.24 1,586,465 +0.05(+0.10%)
Sep 12, 2023 48.20 48.22 48.16 48.19 1,760,859 -0.01(-0.02%)
Sep 11, 2023 48.19 48.23 48.18 48.20 1,556,618 -0.11(-0.23%)
Sep 08, 2023 48.31 48.36 48.29 48.31 1,509,490 +0.00(+0.00%)
Sep 07, 2023 48.27 48.32 48.25 48.31 2,420,793 +0.12(+0.25%)
Sep 06, 2023 48.30 48.31 48.18 48.19 2,094,401 +0.00(+0.00%)
Sep 05, 2023 48.32 48.32 48.19 48.19 2,602,216 -0.30(-0.62%)
Sep 01, 2023 48.59 48.59 48.44 48.49 2,263,125 -0.11(-0.23%)
Aug 31, 2023 48.49 48.61 48.49 48.60 2,202,794 +0.23(+0.47%)
Aug 30, 2023 48.42 48.44 48.37 48.37 2,023,996 -0.08(-0.16%)
Aug 29, 2023 48.29 48.49 48.28 48.45 2,137,942 +0.11(+0.23%)
Aug 28, 2023 48.35 48.38 48.30 48.34 1,768,098 +0.01(+0.02%)
Aug 25, 2023 48.30 48.38 48.24 48.33 1,900,029 -0.04(-0.08%)
Aug 24, 2023 48.35 48.42 48.35 48.37 1,582,697 -0.03(-0.06%)
Aug 23, 2023 48.26 48.42 48.26 48.40 1,641,869 +0.37(+0.77%)
Aug 22, 2023 47.98 48.07 47.97 48.03 1,961,561 +0.13(+0.27%)
Aug 21, 2023 47.91 47.92 47.84 47.90 1,743,189 -0.18(-0.37%)
Aug 18, 2023 48.05 48.13 48.05 48.08 1,930,260 +0.16(+0.33%)
Aug 17, 2023 47.93 47.94 47.86 47.92 1,725,766 -0.07(-0.15%)
Aug 16, 2023 48.03 48.12 47.98 47.99 1,924,344 -0.01(-0.02%)
Aug 15, 2023 47.97 48.08 47.97 48.00 2,495,111 -0.12(-0.25%)
Aug 14, 2023 48.14 48.19 48.08 48.12 1,879,194 -0.10(-0.21%)
Aug 11, 2023 48.22 48.28 48.20 48.22 1,602,245 -0.10(-0.21%)
Aug 10, 2023 48.50 48.54 48.32 48.32 1,648,779 -0.15(-0.31%)
Aug 09, 2023 48.44 48.50 48.44 48.47 1,609,877 -0.04(-0.08%)
Aug 08, 2023 48.51 48.57 48.48 48.51 1,967,860 +0.27(+0.56%)
Aug 07, 2023 48.25 48.27 48.20 48.24 2,078,033 -0.10(-0.21%)
Aug 04, 2023 48.21 48.34 48.21 48.34 2,468,995 +0.15(+0.31%)
Aug 03, 2023 48.22 48.24 48.17 48.19 1,634,616 -0.13(-0.27%)
Aug 02, 2023 48.30 48.35 48.26 48.32 2,023,846 +0.00(+0.00%)
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.