Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.96 +0.12 (+0.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.87 45.93 45.81 45.82 2,988,223 -0.01(-0.02%)
Oct 30, 2023 45.78 45.87 45.76 45.83 2,810,635 -0.05(-0.12%)
Oct 27, 2023 45.81 45.89 45.77 45.88 2,015,092 +0.07(+0.16%)
Oct 26, 2023 45.78 45.84 45.74 45.81 2,761,492 +0.22(+0.48%)
Oct 25, 2023 45.71 45.72 45.57 45.59 2,253,957 -0.27(-0.59%)
Oct 24, 2023 45.81 45.87 45.76 45.86 1,941,978 +0.11(+0.23%)
Oct 23, 2023 45.60 45.80 45.55 45.75 3,145,151 +0.13(+0.28%)
Oct 20, 2023 45.58 45.65 45.57 45.62 1,908,462 +0.09(+0.20%)
Oct 19, 2023 45.52 45.60 45.45 45.53 2,842,506 -0.03(-0.06%)
Oct 18, 2023 45.55 45.60 45.49 45.56 6,788,203 -0.09(-0.19%)
Oct 17, 2023 45.63 45.66 45.60 45.65 3,755,357 -0.26(-0.58%)
Oct 16, 2023 45.92 45.95 45.89 45.91 1,868,052 -0.18(-0.39%)
Oct 13, 2023 46.10 46.12 46.04 46.09 2,040,933 +0.19(+0.42%)
Oct 12, 2023 46.11 46.11 45.88 45.90 2,232,337 -0.24(-0.52%)
Oct 11, 2023 45.97 46.16 45.96 46.14 5,702,165 +0.28(+0.61%)
Oct 10, 2023 45.66 45.87 45.63 45.86 2,284,515 -0.07(-0.15%)
Oct 09, 2023 45.74 45.93 45.72 45.92 2,147,878 +0.29(+0.63%)
Oct 06, 2023 45.57 45.70 45.56 45.64 1,903,612 -0.10(-0.21%)
Oct 05, 2023 45.68 45.75 45.68 45.73 3,527,635 +0.08(+0.17%)
Oct 04, 2023 45.59 45.68 45.53 45.66 2,416,720 +0.10(+0.21%)
Oct 03, 2023 45.68 45.71 45.53 45.56 2,193,697 -0.15(-0.34%)
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.