Skip to main content

Vanguard Total International Bond ETF (NQ:BNDX)

49.51 +0.05 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.48 49.51 49.43 49.51 3,777,526 +0.05(+0.10%)
Jun 27, 2025 49.40 49.50 49.39 49.46 3,017,308 -0.02(-0.04%)
Jun 26, 2025 49.45 49.49 49.41 49.48 2,793,114 +0.05(+0.10%)
Jun 25, 2025 49.38 49.43 49.36 49.43 2,676,881 -0.04(-0.08%)
Jun 24, 2025 49.42 49.49 49.38 49.47 3,047,683 +0.01(+0.02%)
Jun 23, 2025 49.47 49.52 49.45 49.46 2,850,507 +0.04(+0.08%)
Jun 20, 2025 49.40 49.46 49.38 49.42 2,843,818 +0.00(+0.00%)
Jun 18, 2025 49.39 49.49 49.38 49.42 2,694,515 +0.09(+0.18%)
Jun 17, 2025 49.31 49.35 49.28 49.33 2,930,496 +0.04(+0.08%)
Jun 16, 2025 49.30 49.39 49.27 49.29 2,603,984 -0.03(-0.06%)
Jun 13, 2025 49.40 49.40 49.25 49.32 2,979,488 -0.16(-0.32%)
Jun 12, 2025 49.45 49.49 49.44 49.48 2,978,681 +0.11(+0.22%)
Jun 11, 2025 49.33 49.38 49.32 49.37 4,413,668 -0.01(-0.02%)
Jun 10, 2025 49.35 49.39 49.33 49.38 5,673,716 +0.10(+0.20%)
Jun 09, 2025 49.19 49.28 49.17 49.28 4,632,281 +0.08(+0.16%)
Jun 06, 2025 49.20 49.24 49.17 49.20 7,781,073 +0.02(+0.04%)
Jun 05, 2025 49.24 49.27 49.15 49.18 4,655,496 -0.15(-0.30%)
Jun 04, 2025 49.26 49.34 49.25 49.33 6,347,944 +0.03(+0.06%)
Jun 03, 2025 49.33 49.34 49.24 49.30 2,928,709 +0.00(+0.00%)
Jun 02, 2025 49.24 49.32 49.23 49.30 4,763,677 -0.04(-0.09%)
May 30, 2025 49.11 49.34 49.11 49.34 3,060,691 +0.07(+0.14%)
May 29, 2025 49.23 49.32 49.20 49.27 3,094,602 +0.08(+0.16%)
May 28, 2025 49.14 49.20 49.11 49.19 3,208,060 +0.02(+0.04%)
May 27, 2025 49.14 49.19 49.09 49.17 4,543,662 +0.17(+0.35%)
May 23, 2025 48.99 49.01 48.93 49.00 2,856,640 +0.21(+0.43%)
May 22, 2025 48.72 48.82 48.70 48.79 3,962,149 +0.07(+0.14%)
May 21, 2025 48.78 48.83 48.71 48.72 4,807,714 -0.22(-0.45%)
May 20, 2025 48.87 48.94 48.80 48.94 9,280,997 -0.08(-0.16%)
May 19, 2025 48.90 49.03 48.86 49.02 3,091,413 +0.06(+0.12%)
May 16, 2025 49.00 49.08 48.95 48.96 3,413,878 +0.02(+0.04%)
May 15, 2025 48.84 49.13 48.84 48.94 4,050,015 +0.21(+0.43%)
May 14, 2025 48.76 48.80 48.70 48.73 3,288,178 -0.09(-0.18%)
May 13, 2025 48.88 48.89 48.80 48.82 3,757,242 -0.04(-0.08%)
May 12, 2025 48.85 48.91 48.84 48.86 2,943,342 -0.21(-0.43%)
May 09, 2025 49.04 49.09 49.03 49.07 2,264,587 +0.02(+0.04%)
May 08, 2025 49.24 49.29 49.04 49.05 3,029,357 -0.24(-0.49%)
May 07, 2025 49.13 49.31 49.13 49.29 3,548,330 +0.16(+0.32%)
May 06, 2025 49.07 49.14 49.03 49.13 3,435,575 +0.01(+0.02%)
May 05, 2025 49.12 49.27 49.08 49.12 4,944,761 +0.00(+0.00%)
May 02, 2025 49.17 49.22 49.08 49.12 3,721,995 -0.11(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.