Total Intl Bond ETF Vanguard (NQ: BNDX )

48.93 +0.05 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.94 48.98 48.86 48.93 2,833,227 +0.05(+0.10%)
Jun 20, 2024 48.82 48.89 48.79 48.88 2,330,867 -0.08(-0.16%)
Jun 18, 2024 48.91 49.02 48.91 48.96 2,212,694 +0.12(+0.25%)
Jun 17, 2024 48.79 48.86 48.78 48.84 2,114,398 -0.11(-0.22%)
Jun 14, 2024 48.92 48.98 48.91 48.95 2,814,517 +0.15(+0.31%)
Jun 13, 2024 48.66 48.81 48.66 48.80 1,965,644 +0.16(+0.33%)
Jun 12, 2024 48.69 48.78 48.63 48.64 2,125,473 +0.13(+0.27%)
Jun 11, 2024 48.39 48.52 48.39 48.51 2,290,781 +0.13(+0.27%)
Jun 10, 2024 48.37 48.39 48.34 48.38 2,345,520 -0.15(-0.31%)
Jun 07, 2024 48.59 48.59 48.50 48.53 2,117,689 -0.20(-0.41%)
Jun 06, 2024 48.66 48.75 48.66 48.73 3,165,141 -0.03(-0.06%)
Jun 05, 2024 48.71 48.78 48.67 48.76 3,546,960 +0.12(+0.25%)
Jun 04, 2024 48.64 48.72 48.62 48.64 2,355,744 +0.10(+0.21%)
Jun 03, 2024 48.42 48.59 48.42 48.54 2,699,644 +0.18(+0.36%)
May 31, 2024 48.32 48.37 48.27 48.36 2,739,208 +0.07(+0.14%)
May 30, 2024 48.22 48.29 48.21 48.29 2,358,951 +0.15(+0.31%)
May 29, 2024 48.20 48.25 48.09 48.14 3,151,453 -0.21(-0.43%)
May 28, 2024 48.55 48.55 48.33 48.35 2,717,822 -0.14(-0.29%)
May 24, 2024 48.42 48.52 48.41 48.49 2,460,973 +0.03(+0.06%)
May 23, 2024 48.55 48.55 48.41 48.46 2,542,421 -0.08(-0.16%)
May 22, 2024 48.55 48.58 48.50 48.54 2,272,883 -0.11(-0.23%)
May 21, 2024 48.66 48.71 48.64 48.65 2,610,837 +0.06(+0.12%)
May 20, 2024 48.60 48.60 48.56 48.59 2,518,803 -0.04(-0.08%)
May 17, 2024 48.69 48.70 48.62 48.63 2,513,971 -0.13(-0.27%)
May 16, 2024 48.81 48.83 48.75 48.76 2,475,550 -0.06(-0.12%)
May 15, 2024 48.74 48.85 48.73 48.82 3,007,757 +0.32(+0.66%)
May 14, 2024 48.51 48.54 48.45 48.50 3,277,692 -0.07(-0.14%)
May 13, 2024 48.61 48.63 48.56 48.57 3,320,776 +0.01(+0.02%)
May 10, 2024 48.64 48.66 48.54 48.56 2,621,921 -0.12(-0.25%)
May 09, 2024 48.63 48.73 48.59 48.68 10,384,759 -0.02(-0.04%)
May 08, 2024 48.68 48.73 48.65 48.70 21,732,806 -0.05(-0.10%)
May 07, 2024 48.71 48.80 48.71 48.75 3,060,307 +0.10(+0.21%)
May 06, 2024 48.61 48.67 48.58 48.65 3,080,511 +0.07(+0.14%)
May 03, 2024 48.58 48.63 48.48 48.58 2,267,092 +0.17(+0.35%)
May 02, 2024 48.29 48.44 48.26 48.41 2,414,887 +0.10(+0.21%)
May 01, 2024 48.30 48.43 48.22 48.31 2,759,682 +0.09(+0.18%)
Apr 30, 2024 48.23 48.31 48.20 48.23 3,788,765 -0.15(-0.31%)
Apr 29, 2024 48.33 48.40 48.32 48.37 2,189,723 +0.12(+0.25%)
Apr 26, 2024 48.26 48.32 48.24 48.26 1,773,259 +0.13(+0.27%)
Apr 25, 2024 48.08 48.15 48.06 48.13 1,721,542 -0.06(-0.12%)
Apr 24, 2024 48.26 48.26 48.16 48.19 3,110,047 -0.21(-0.43%)
Apr 23, 2024 48.36 48.46 48.33 48.39 2,298,208 -0.07(-0.14%)
Apr 22, 2024 48.36 48.47 48.36 48.46 2,774,641 +0.06(+0.12%)
Apr 19, 2024 48.39 48.43 48.35 48.40 1,980,606 +0.05(+0.10%)
Apr 18, 2024 48.42 48.44 48.33 48.35 2,310,364 -0.07(-0.14%)
Apr 17, 2024 48.44 48.51 48.35 48.42 2,235,009 +0.06(+0.12%)
Apr 16, 2024 48.36 48.41 48.31 48.36 2,430,521 -0.13(-0.27%)
Apr 15, 2024 48.52 48.53 48.44 48.49 2,870,766 -0.20(-0.41%)
Apr 12, 2024 48.77 48.81 48.69 48.69 2,895,885 +0.17(+0.35%)
Apr 11, 2024 48.61 48.61 48.43 48.52 3,131,053 -0.02(-0.04%)
Apr 10, 2024 48.65 48.68 48.51 48.54 2,706,760 -0.27(-0.55%)
Apr 09, 2024 48.77 48.85 48.77 48.81 2,650,530 +0.12(+0.25%)
Apr 08, 2024 48.68 48.73 48.67 48.69 4,470,105 -0.05(-0.10%)
Apr 05, 2024 48.78 48.84 48.68 48.74 2,376,109 -0.14(-0.29%)
Apr 04, 2024 48.84 48.91 48.79 48.88 4,657,817 +0.15(+0.31%)
Apr 03, 2024 48.62 48.74 48.56 48.73 5,444,998 +0.08(+0.16%)
Apr 02, 2024 48.62 48.66 48.56 48.65 2,811,894 -0.04(-0.08%)
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.