Vanguard Total International Bond ETF (NQ: BNDX )

49.09 +0.04 (+0.07%)

Streaming Delayed Price Updated: 1:56 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				49.05	0	-0.02(-0.04%)
Dec 30, 2024	48.92	49.10	48.92	49.07	4,711,409	+0.16(+0.33%)
Dec 27, 2024	49.12	49.12	48.91	48.91	12,032,124	-0.21(-0.43%)
Dec 26, 2024	49.04	49.12	49.00	49.12	3,352,413	+0.03(+0.06%)
Dec 24, 2024	48.98	49.09	48.98	49.09	2,268,612	+0.06(+0.13%)
Dec 23, 2024	49.07	49.09	49.02	49.03	3,595,731	-0.11(-0.22%)
Dec 20, 2024	49.16	49.19	49.12	49.13	3,524,937	+0.12(+0.24%)
Dec 19, 2024	49.02	49.06	48.99	49.02	3,723,582	-0.04(-0.08%)
Dec 18, 2024	49.23	49.27	49.06	49.06	2,826,358	-0.21(-0.42%)
Dec 17, 2024	49.28	49.31	49.24	49.26	3,011,858	-0.01(-0.02%)
Dec 16, 2024	49.31	49.32	49.24	49.27	2,567,811	+0.00(+0.00%)
Dec 13, 2024	49.38	49.39	49.25	49.27	2,645,282	-0.02(-0.04%)
Dec 12, 2024	49.46	49.48	49.28	49.29	2,591,127	-0.24(-0.49%)
Dec 11, 2024	49.65	49.67	49.53	49.54	2,448,859	+0.02(+0.04%)
Dec 10, 2024	49.52	49.57	49.49	49.52	3,371,900	-0.03(-0.06%)
Dec 09, 2024	49.61	49.61	49.54	49.55	2,741,529	-0.04(-0.08%)
Dec 06, 2024	49.61	49.63	49.53	49.58	2,608,393	+0.06(+0.12%)
Dec 05, 2024	49.48	49.55	49.48	49.53	2,795,152	-0.06(-0.12%)
Dec 04, 2024	49.47	49.59	49.46	49.58	4,872,681	+0.10(+0.20%)
Dec 03, 2024	49.54	49.56	49.47	49.49	5,369,753	-0.04(-0.08%)
Dec 02, 2024	49.54	49.55	49.46	49.53	4,193,904	+0.10(+0.19%)
Nov 29, 2024	49.36	49.44	49.35	49.43	1,645,593	+0.24(+0.50%)
Nov 27, 2024	49.18	49.21	49.13	49.19	2,497,603	+0.07(+0.14%)
Nov 26, 2024	49.11	49.12	49.03	49.12	2,787,095	-0.02(-0.04%)
Nov 25, 2024	49.16	49.16	49.08	49.14	2,825,098	+0.21(+0.42%)
Nov 22, 2024	48.94	48.97	48.88	48.93	2,014,373	+0.12(+0.24%)
Nov 21, 2024	48.80	48.88	48.79	48.81	2,799,639	+0.04(+0.08%)
Nov 20, 2024	48.73	48.83	48.72	48.77	2,834,541	-0.06(-0.12%)
Nov 19, 2024	48.81	48.90	48.81	48.83	3,144,813	+0.00(+0.00%)
Nov 18, 2024	48.72	48.84	48.72	48.83	2,440,116	-0.02(-0.04%)
Nov 15, 2024	48.79	48.89	48.74	48.85	3,038,971	+0.09(+0.18%)
Nov 14, 2024	48.74	48.84	48.73	48.76	2,449,773	+0.09(+0.18%)
Nov 13, 2024	48.81	48.83	48.65	48.68	2,419,078	-0.04(-0.08%)
Nov 12, 2024	48.83	48.88	48.69	48.72	2,204,668	-0.11(-0.22%)
Nov 11, 2024	48.86	48.86	48.78	48.82	2,123,757	+0.04(+0.08%)
Nov 08, 2024	48.70	48.79	48.70	48.78	2,841,661	+0.13(+0.26%)
Nov 07, 2024	48.59	48.68	48.56	48.66	2,527,794	+0.11(+0.22%)
Nov 06, 2024	48.44	48.63	48.44	48.55	2,782,950	-0.14(-0.28%)
Nov 05, 2024	48.63	48.72	48.57	48.69	3,441,035	+0.01(+0.02%)
Nov 04, 2024	48.66	48.72	48.62	48.68	2,955,171	+0.09(+0.18%)

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 and Conditions.