Indicators

Markets:

News

Vanguard Total International Bond ETF (NQ:BNDX)

48.53 -0.00 (-0.00%)

Streaming Delayed Price Updated: 12:50 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	48.54	48.57	48.52	48.53	4,613,227	+0.08(+0.17%)
Jan 23, 2026	48.47	48.49	48.44	48.45	4,222,643	-0.02(-0.04%)
Jan 22, 2026	48.43	48.49	48.42	48.47	6,061,553	+0.04(+0.08%)
Jan 21, 2026	48.43	48.45	48.39	48.43	5,205,459	+0.04(+0.08%)
Jan 20, 2026	48.43	48.43	48.33	48.39	6,551,961	-0.15(-0.31%)
Jan 16, 2026	48.57	48.59	48.53	48.54	6,045,235	-0.05(-0.10%)
Jan 15, 2026	48.61	48.64	48.55	48.59	10,402,200	-0.02(-0.04%)
Jan 14, 2026	48.51	48.65	48.51	48.61	15,592,483	+0.07(+0.14%)
Jan 13, 2026	48.50	48.56	48.47	48.54	22,519,566	-0.04(-0.08%)
Jan 12, 2026	48.60	48.61	48.57	48.58	6,228,804	+0.04(+0.08%)
Jan 09, 2026	48.51	48.56	48.49	48.54	3,845,962	+0.01(+0.02%)
Jan 08, 2026	48.48	48.53	48.47	48.53	16,413,991	+0.00(+0.00%)
Jan 07, 2026	48.51	48.57	48.51	48.53	4,035,812	+0.09(+0.19%)
Jan 06, 2026	48.43	48.45	48.41	48.44	4,428,550	+0.06(+0.12%)
Jan 05, 2026	48.37	48.39	48.34	48.38	4,763,964	+0.07(+0.14%)
Jan 02, 2026	48.34	48.36	48.29	48.31	3,941,766	-0.01(-0.02%)
Dec 31, 2025	48.34	48.39	48.31	48.32	4,715,312	-0.06(-0.12%)
Dec 30, 2025	48.37	48.40	48.36	48.38	4,568,098	+0.01(+0.02%)
Dec 29, 2025	48.36	48.40	48.34	48.37	4,936,054	-0.05(-0.10%)
Dec 26, 2025	48.44	48.47	48.41	48.42	4,713,291	+0.00(+0.00%)
Dec 24, 2025	48.39	48.42	48.37	48.42	3,565,291	+0.09(+0.19%)
Dec 23, 2025	48.26	48.35	48.26	48.33	6,903,529	+0.10(+0.21%)
Dec 22, 2025	48.30	48.31	48.20	48.23	16,120,644	+0.00(+0.00%)
Dec 19, 2025	48.26	48.28	48.21	48.23	5,625,250	-0.11(-0.23%)
Dec 18, 2025	48.31	48.35	48.29	48.34	4,391,738	+0.01(+0.02%)
Dec 17, 2025	48.31	48.34	48.29	48.33	3,573,331	+0.00(+0.00%)
Dec 16, 2025	48.25	48.34	48.24	48.33	3,317,370	+0.06(+0.12%)
Dec 15, 2025	48.29	48.33	48.27	48.27	3,188,557	+0.05(+0.10%)
Dec 12, 2025	48.20	48.24	48.19	48.22	3,094,367	-0.03(-0.06%)
Dec 11, 2025	48.27	48.29	48.24	48.25	3,840,705	-0.01(-0.02%)
Dec 10, 2025	48.21	48.27	48.17	48.26	4,404,038	-0.01(-0.02%)
Dec 09, 2025	48.24	48.28	48.23	48.27	3,322,513	+0.04(+0.08%)
Dec 08, 2025	48.27	48.28	48.18	48.23	3,450,790	-0.12(-0.24%)
Dec 05, 2025	48.41	48.43	48.33	48.35	2,772,222	-0.07(-0.14%)
Dec 04, 2025	48.46	48.46	48.41	48.42	3,299,422	-0.05(-0.10%)
Dec 03, 2025	48.44	48.48	48.44	48.47	4,458,476	+0.03(+0.06%)
Dec 02, 2025	48.37	48.44	48.37	48.44	3,514,144	+0.02(+0.04%)
Dec 01, 2025	48.44	48.45	48.39	48.42	3,588,722	-0.15(-0.31%)
Nov 28, 2025	48.59	48.60	48.54	48.57	2,002,518	-0.02(-0.04%)
Nov 26, 2025	48.52	48.59	48.50	48.59	3,399,745	+0.02(+0.04%)
Nov 25, 2025	48.51	48.59	48.47	48.57	4,511,690	+0.13(+0.26%)
Nov 24, 2025	48.45	48.49	48.45	48.45	3,456,869	-0.04(-0.08%)
Nov 21, 2025	48.47	48.49	48.45	48.48	2,962,327	+0.10(+0.20%)
Nov 20, 2025	48.36	48.41	48.36	48.39	5,331,178	+0.01(+0.02%)
Nov 19, 2025	48.45	48.45	48.35	48.38	3,626,315	-0.05(-0.10%)
Nov 18, 2025	48.47	48.48	48.41	48.43	3,325,335	+0.00(+0.00%)
Nov 17, 2025	48.41	48.44	48.41	48.43	3,201,032	+0.04(+0.08%)
Nov 14, 2025	48.46	48.49	48.39	48.39	3,160,304	-0.13(-0.26%)
Nov 13, 2025	48.54	48.57	48.50	48.51	4,095,324	-0.12(-0.24%)
Nov 12, 2025	48.62	48.65	48.60	48.63	3,333,923	+0.00(+0.00%)
Nov 11, 2025	48.60	48.63	48.59	48.63	2,412,628	+0.07(+0.14%)
Nov 10, 2025	48.54	48.58	48.53	48.56	2,939,906	+0.02(+0.04%)
Nov 07, 2025	48.53	48.56	48.50	48.54	2,893,415	-0.02(-0.04%)
Nov 06, 2025	48.57	48.60	48.56	48.56	3,367,271	+0.02(+0.04%)
Nov 05, 2025	48.58	48.60	48.52	48.54	9,816,807	-0.04(-0.08%)
Nov 04, 2025	48.61	48.64	48.58	48.58	3,515,678	-0.04(-0.08%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.