Vanguard Total International Bond ETF (NQ:BNDX)

49.35 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 49.36 49.39 49.34 49.35 4,303,529 +0.04(+0.08%)
Jul 30, 2025 49.31 49.36 49.28 49.31 4,707,644 -0.06(-0.12%)
Jul 29, 2025 49.25 49.37 49.25 49.37 3,689,059 +0.06(+0.12%)
Jul 28, 2025 49.29 49.34 49.29 49.31 3,389,775 +0.06(+0.12%)
Jul 25, 2025 49.16 49.27 49.16 49.25 3,209,363 +0.11(+0.22%)
Jul 24, 2025 49.09 49.16 49.09 49.14 3,469,373 -0.08(-0.16%)
Jul 23, 2025 49.33 49.36 49.20 49.22 3,055,980 -0.17(-0.34%)
Jul 22, 2025 49.37 49.44 49.37 49.39 2,725,811 +0.04(+0.08%)
Jul 21, 2025 49.34 49.41 49.34 49.35 3,186,547 +0.16(+0.33%)
Jul 18, 2025 49.18 49.21 49.16 49.19 2,807,961 -0.02(-0.04%)
Jul 17, 2025 49.20 49.26 49.18 49.21 3,794,496 -0.03(-0.06%)
Jul 16, 2025 49.16 49.25 49.16 49.24 3,626,746 +0.12(+0.24%)
Jul 15, 2025 49.21 49.22 49.09 49.12 2,821,535 +0.01(+0.02%)
Jul 14, 2025 49.06 49.11 49.05 49.11 2,452,758 +0.00(+0.00%)
Jul 11, 2025 49.13 49.14 49.09 49.11 2,493,156 -0.12(-0.24%)
Jul 10, 2025 49.22 49.24 49.17 49.23 3,399,291 -0.05(-0.10%)
Jul 09, 2025 49.20 49.29 49.20 49.28 2,730,954 +0.09(+0.18%)
Jul 08, 2025 49.19 49.19 49.15 49.19 2,731,788 -0.12(-0.24%)
Jul 07, 2025 49.32 49.32 49.27 49.31 4,801,814 -0.06(-0.12%)
Jul 03, 2025 49.31 49.38 49.31 49.37 3,924,366 +0.08(+0.16%)
Jul 02, 2025 49.27 49.31 49.23 49.29 4,041,160 -0.16(-0.32%)
Jul 01, 2025 49.45 49.48 49.41 49.45 5,928,271 +0.04(+0.09%)
Jun 30, 2025 49.38 49.41 49.33 49.41 3,785,477 +0.05(+0.10%)
Jun 27, 2025 49.30 49.39 49.29 49.36 3,023,659 -0.02(-0.04%)
Jun 26, 2025 49.35 49.39 49.31 49.38 2,798,993 +0.05(+0.10%)
Jun 25, 2025 49.28 49.33 49.26 49.33 2,682,515 -0.04(-0.08%)
Jun 24, 2025 49.32 49.39 49.28 49.37 3,054,098 +0.01(+0.02%)
Jun 23, 2025 49.37 49.41 49.35 49.36 2,856,507 +0.04(+0.08%)
Jun 20, 2025 49.30 49.36 49.28 49.32 2,849,804 +0.00(+0.00%)
Jun 18, 2025 49.29 49.39 49.28 49.32 2,700,187 +0.09(+0.18%)
Jun 17, 2025 49.21 49.25 49.18 49.23 2,936,664 +0.04(+0.08%)
Jun 16, 2025 49.20 49.29 49.17 49.19 2,609,465 -0.03(-0.06%)
Jun 13, 2025 49.30 49.30 49.15 49.22 2,985,759 -0.16(-0.32%)
Jun 12, 2025 49.35 49.39 49.34 49.38 2,984,951 +0.11(+0.22%)
Jun 11, 2025 49.23 49.28 49.22 49.27 4,422,959 -0.01(-0.02%)
Jun 10, 2025 49.25 49.29 49.23 49.28 5,685,659 +0.10(+0.20%)
Jun 09, 2025 49.09 49.18 49.07 49.18 4,642,032 +0.08(+0.16%)
Jun 06, 2025 49.10 49.14 49.07 49.10 7,797,452 +0.02(+0.04%)
Jun 05, 2025 49.14 49.17 49.05 49.08 4,665,296 -0.15(-0.30%)
Jun 04, 2025 49.16 49.24 49.15 49.23 6,361,306 +0.03(+0.06%)
Jun 03, 2025 49.23 49.24 49.14 49.20 2,934,874 +0.00(+0.00%)
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.