Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.08 -0.06 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 49.10 49.10 49.05 49.08 1,799,052 -0.06(-0.12%)
Jul 18, 2024 49.19 49.24 49.12 49.14 2,337,783 -0.06(-0.12%)
Jul 17, 2024 49.14 49.22 49.13 49.20 2,420,675 -0.02(-0.04%)
Jul 16, 2024 49.16 49.23 49.14 49.22 2,642,379 +0.18(+0.37%)
Jul 15, 2024 49.00 49.08 49.00 49.04 3,670,363 +0.05(+0.10%)
Jul 12, 2024 48.97 49.01 48.94 48.99 2,293,099 +0.05(+0.10%)
Jul 11, 2024 48.95 49.02 48.93 48.94 2,222,214 +0.09(+0.18%)
Jul 10, 2024 48.83 48.88 48.83 48.85 2,628,756 +0.11(+0.23%)
Jul 09, 2024 48.71 48.76 48.66 48.74 2,028,964 -0.04(-0.08%)
Jul 08, 2024 48.77 48.80 48.72 48.78 2,033,224 +0.02(+0.04%)
Jul 05, 2024 48.72 48.77 48.67 48.76 2,132,414 +0.10(+0.21%)
Jul 03, 2024 48.54 48.67 48.53 48.66 2,902,971 +0.14(+0.29%)
Jul 02, 2024 48.53 48.55 48.45 48.52 2,403,288 +0.10(+0.21%)
Jul 01, 2024 48.46 48.50 48.39 48.42 2,564,309 -0.25(-0.51%)
Jun 28, 2024 48.77 48.81 48.64 48.67 2,669,135 -0.08(-0.16%)
Jun 27, 2024 48.74 48.79 48.73 48.75 2,267,074 +0.04(+0.08%)
Jun 26, 2024 48.75 48.78 48.72 48.71 2,491,369 -0.23(-0.47%)
Jun 25, 2024 48.90 48.95 48.87 48.94 2,493,988 +0.04(+0.08%)
Jun 24, 2024 48.90 48.91 48.86 48.90 2,166,180 -0.03(-0.06%)
Jun 21, 2024 48.94 48.98 48.86 48.93 2,833,227 +0.05(+0.10%)
Jun 20, 2024 48.82 48.89 48.79 48.88 2,330,867 -0.08(-0.16%)
Jun 18, 2024 48.91 49.02 48.91 48.96 2,212,694 +0.12(+0.25%)
Jun 17, 2024 48.79 48.86 48.78 48.84 2,114,398 -0.11(-0.22%)
Jun 14, 2024 48.92 48.98 48.91 48.95 2,814,517 +0.15(+0.31%)
Jun 13, 2024 48.66 48.81 48.66 48.80 1,965,644 +0.16(+0.33%)
Jun 12, 2024 48.69 48.78 48.63 48.64 2,125,473 +0.13(+0.27%)
Jun 11, 2024 48.39 48.52 48.39 48.51 2,290,781 +0.13(+0.27%)
Jun 10, 2024 48.37 48.39 48.34 48.38 2,345,520 -0.15(-0.31%)
Jun 07, 2024 48.59 48.59 48.50 48.53 2,117,689 -0.20(-0.41%)
Jun 06, 2024 48.66 48.75 48.66 48.73 3,165,141 -0.03(-0.06%)
Jun 05, 2024 48.71 48.78 48.67 48.76 3,546,960 +0.12(+0.25%)
Jun 04, 2024 48.64 48.72 48.62 48.64 2,355,744 +0.10(+0.21%)
Jun 03, 2024 48.42 48.59 48.42 48.54 2,699,644 +0.18(+0.36%)
May 31, 2024 48.32 48.37 48.27 48.36 2,739,214 +0.07(+0.14%)
May 30, 2024 48.22 48.29 48.21 48.29 2,358,956 +0.15(+0.31%)
May 29, 2024 48.20 48.25 48.09 48.14 3,151,460 -0.21(-0.43%)
May 28, 2024 48.55 48.55 48.33 48.35 2,717,828 -0.14(-0.29%)
May 24, 2024 48.42 48.52 48.41 48.49 2,460,978 +0.03(+0.06%)
May 23, 2024 48.55 48.55 48.41 48.46 2,542,426 -0.08(-0.16%)
May 22, 2024 48.55 48.58 48.50 48.54 2,272,887 -0.11(-0.23%)
May 21, 2024 48.66 48.71 48.64 48.65 2,610,843 +0.06(+0.12%)
May 20, 2024 48.60 48.60 48.56 48.59 2,518,808 -0.04(-0.08%)
May 17, 2024 48.69 48.70 48.62 48.63 2,513,976 -0.13(-0.27%)
May 16, 2024 48.81 48.83 48.75 48.76 2,475,555 -0.06(-0.12%)
May 15, 2024 48.74 48.85 48.73 48.82 3,007,763 +0.32(+0.66%)
May 14, 2024 48.51 48.54 48.45 48.50 3,277,699 -0.07(-0.14%)
May 13, 2024 48.61 48.63 48.56 48.57 3,320,783 +0.01(+0.02%)
May 10, 2024 48.64 48.66 48.54 48.56 2,621,927 -0.12(-0.25%)
May 09, 2024 48.63 48.73 48.59 48.68 10,384,780 -0.02(-0.04%)
May 08, 2024 48.68 48.73 48.65 48.70 21,732,852 -0.05(-0.10%)
May 07, 2024 48.71 48.80 48.71 48.75 3,060,313 +0.10(+0.21%)
May 06, 2024 48.61 48.67 48.58 48.65 3,080,517 +0.07(+0.14%)
May 03, 2024 48.58 48.63 48.48 48.58 2,267,097 +0.17(+0.35%)
May 02, 2024 48.29 48.44 48.26 48.41 2,414,892 +0.10(+0.21%)
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.