Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 48.53 48.69 48.53 48.63 3,496,910 +0.19(+0.39%)
Jan 30, 2024 48.45 48.47 48.33 48.44 3,426,941 -0.01(-0.03%)
Jan 29, 2024 48.42 48.48 48.40 48.46 8,054,167 +0.17(+0.36%)
Jan 26, 2024 48.29 48.35 48.25 48.28 4,053,984 -0.07(-0.14%)
Jan 25, 2024 48.33 48.35 48.28 48.35 4,069,920 +0.19(+0.39%)
Jan 24, 2024 48.34 48.37 48.16 48.17 4,400,603 -0.09(-0.18%)
Jan 23, 2024 48.30 48.31 48.20 48.25 5,026,591 -0.11(-0.23%)
Jan 22, 2024 48.41 48.46 48.34 48.36 5,451,695 +0.02(+0.04%)
Jan 19, 2024 48.30 48.35 48.23 48.34 3,513,229 +0.09(+0.18%)
Jan 18, 2024 48.33 48.33 48.23 48.25 2,669,586 -0.02(-0.04%)
Jan 17, 2024 48.39 48.39 48.27 48.27 3,373,538 -0.14(-0.29%)
Jan 16, 2024 48.56 48.61 48.40 48.41 3,297,755 -0.24(-0.49%)
Jan 12, 2024 48.68 48.75 48.65 48.65 2,643,831 +0.00(+0.00%)
Jan 11, 2024 48.56 48.65 48.49 48.65 3,186,056 +0.21(+0.43%)
Jan 10, 2024 48.57 48.61 48.43 48.44 3,466,704 -0.07(-0.14%)
Jan 09, 2024 48.47 48.59 48.47 48.51 5,172,435 -0.04(-0.08%)
Jan 08, 2024 48.43 48.62 48.43 48.55 3,484,973 +0.09(+0.18%)
Jan 05, 2024 48.46 48.64 48.43 48.46 2,771,718 -0.12(-0.24%)
Jan 04, 2024 48.60 48.66 48.55 48.58 2,488,308 -0.30(-0.61%)
Jan 03, 2024 48.73 48.91 48.70 48.88 3,839,802 +0.15(+0.30%)
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.