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 (%)
Dec 31, 2015 42.34 42.43 42.43 42.43 1,435,712 +0.07(+0.17%)
Dec 30, 2015 42.39 42.42 42.35 42.36 891,375 +0.02(+0.04%)
Dec 29, 2015 42.39 42.44 42.31 42.35 866,269 -0.20(-0.47%)
Dec 28, 2015 42.46 42.55 42.41 42.55 972,996 +0.14(+0.34%)
Dec 24, 2015 42.39 42.40 42.40 42.40 503,702 +0.00(+0.00%)
Dec 23, 2015 42.54 42.54 42.36 42.40 1,112,040 -0.07(-0.16%)
Dec 22, 2015 42.50 42.50 42.39 42.47 797,445 -0.04(-0.09%)
Dec 21, 2015 42.45 42.49 42.45 42.51 736,777 +0.04(+0.09%)
Dec 18, 2015 42.44 42.51 42.43 42.47 604,697 +0.11(+0.26%)
Dec 17, 2015 42.30 42.44 42.30 42.36 1,545,991 +0.06(+0.15%)
Dec 16, 2015 42.31 42.33 42.24 42.29 767,651 -0.02(-0.06%)
Dec 15, 2015 42.31 42.38 42.23 42.32 1,559,426 -0.09(-0.21%)
Dec 14, 2015 42.49 42.49 42.30 42.41 2,514,679 -0.07(-0.17%)
Dec 11, 2015 42.38 42.57 42.38 42.48 982,154 +0.06(+0.15%)
Dec 10, 2015 42.42 42.47 42.41 42.41 826,174 -0.03(-0.08%)
Dec 09, 2015 42.48 42.49 42.39 42.45 948,308 +0.00(+0.00%)
Dec 08, 2015 42.45 42.50 42.38 42.45 981,349 +0.02(+0.06%)
Dec 07, 2015 42.33 42.44 42.20 42.42 780,484 +0.24(+0.57%)
Dec 04, 2015 42.22 42.25 42.15 42.18 923,916 +0.00(+0.00%)
Dec 03, 2015 42.42 42.60 42.17 42.18 1,721,719 -0.41(-0.96%)
Dec 02, 2015 42.62 42.62 42.57 42.59 479,436 -0.02(-0.06%)
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.