Total Intl Bond ETF Vanguard (NQ: BNDX )

57.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 57.10 57.12 57.08 57.09 1,798,867 -0.07(-0.12%)
Jun 14, 2021 57.18 57.21 57.15 57.16 2,257,120 -0.13(-0.23%)
Jun 11, 2021 57.33 57.33 57.25 57.29 2,377,876 +0.11(+0.19%)
Jun 10, 2021 57.08 57.20 57.07 57.18 2,143,161 +0.05(+0.09%)
Jun 09, 2021 57.15 57.18 57.11 57.13 2,450,854 +0.11(+0.19%)
Jun 08, 2021 56.98 57.03 56.98 57.02 1,597,726 +0.08(+0.14%)
Jun 07, 2021 56.95 56.95 56.93 56.94 2,652,140 -0.05(-0.09%)
Jun 04, 2021 56.92 56.99 56.89 56.99 2,257,815 +0.14(+0.25%)
Jun 03, 2021 56.90 56.90 56.85 56.85 1,918,903 -0.09(-0.16%)
Jun 02, 2021 56.91 56.94 56.88 56.94 3,141,067 +0.06(+0.11%)
Jun 01, 2021 56.87 56.89 56.83 56.88 2,876,408 -0.05(-0.09%)
May 28, 2021 56.92 56.96 56.91 56.93 1,965,125 +0.04(+0.07%)
May 27, 2021 56.89 56.90 56.86 56.89 1,842,223 -0.14(-0.24%)
May 26, 2021 56.99 57.04 56.98 57.03 2,079,752 +0.12(+0.20%)
May 25, 2021 56.83 56.91 56.81 56.91 1,922,932 +0.15(+0.26%)
May 24, 2021 56.74 56.79 56.73 56.76 1,931,025 +0.03(+0.05%)
May 21, 2021 56.74 56.74 56.70 56.73 1,790,052 +0.06(+0.11%)
May 20, 2021 56.59 56.68 56.58 56.67 2,331,696 +0.10(+0.18%)
May 19, 2021 56.59 56.64 56.53 56.57 2,063,722 -0.06(-0.11%)
May 18, 2021 56.63 56.64 56.60 56.63 1,824,376 +0.00(+0.00%)
May 17, 2021 56.60 56.64 56.57 56.63 2,224,339 -0.08(-0.14%)
May 14, 2021 56.69 56.71 56.65 56.71 1,896,337 +0.07(+0.12%)
May 13, 2021 56.60 56.65 56.59 56.64 2,192,230 +0.02(+0.04%)
May 12, 2021 56.70 56.71 56.62 56.62 3,597,461 -0.16(-0.28%)
May 11, 2021 56.76 56.79 56.74 56.78 2,482,326 -0.13(-0.23%)
May 10, 2021 56.92 56.96 56.90 56.91 3,298,331 -0.01(-0.02%)
May 07, 2021 57.00 57.01 56.90 56.92 2,618,434 -0.07(-0.12%)
May 06, 2021 56.92 56.99 56.91 56.99 2,207,636 -0.01(-0.02%)
May 05, 2021 56.96 57.00 56.95 57.00 2,974,417 +0.01(+0.01%)
May 04, 2021 56.96 57.03 56.96 56.99 2,573,481 +0.08(+0.15%)
May 03, 2021 56.91 56.96 56.89 56.91 2,686,415 -0.06(-0.11%)
Apr 30, 2021 56.96 56.97 56.93 56.97 2,253,900 +0.04(+0.07%)
Apr 29, 2021 56.94 56.94 56.88 56.93 2,273,681 -0.16(-0.28%)
Apr 28, 2021 57.01 57.09 57.00 57.09 2,507,033 +0.01(+0.02%)
Apr 27, 2021 57.12 57.13 57.07 57.08 3,315,075 -0.07(-0.13%)
Apr 26, 2021 57.14 57.18 57.14 57.15 2,451,757 -0.03(-0.04%)
Apr 23, 2021 57.20 57.22 57.15 57.18 2,098,800 -0.06(-0.10%)
Apr 22, 2021 57.20 57.25 57.16 57.24 2,246,129 +0.02(+0.03%)
Apr 21, 2021 57.24 57.25 57.20 57.22 2,445,533 +0.05(+0.09%)
Apr 20, 2021 57.06 57.17 57.05 57.17 2,200,817 +0.10(+0.18%)
Apr 19, 2021 57.03 57.09 57.01 57.07 3,030,354 -0.08(-0.14%)
Apr 16, 2021 57.13 57.16 57.13 57.15 2,629,400 -0.09(-0.16%)
Apr 15, 2021 57.13 57.25 57.12 57.24 2,215,608 +0.13(+0.23%)
Apr 14, 2021 57.16 57.18 57.07 57.11 2,641,471 -0.08(-0.14%)
Apr 13, 2021 57.13 57.19 57.12 57.19 2,619,466 +0.06(+0.11%)
Apr 12, 2021 57.16 57.16 57.11 57.13 2,170,471 -0.04(-0.07%)
Apr 09, 2021 57.14 57.19 57.10 57.17 2,185,700 -0.11(-0.19%)
Apr 08, 2021 57.23 57.28 57.22 57.28 1,819,038 +0.07(+0.12%)
Apr 07, 2021 57.20 57.23 57.19 57.21 2,595,418 -0.01(-0.02%)
Apr 06, 2021 57.19 57.22 57.16 57.22 3,011,711 +0.14(+0.25%)
Apr 05, 2021 57.07 57.12 57.03 57.08 3,465,717 -0.07(-0.12%)
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.