Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.72 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 48.57 48.76 48.53 48.72 3,653,794 +0.08(+0.15%)
Feb 29, 2024 48.58 48.69 48.58 48.64 3,274,987 +0.07(+0.14%)
Feb 28, 2024 48.51 48.60 48.51 48.58 3,038,560 +0.05(+0.10%)
Feb 27, 2024 48.54 48.60 48.52 48.53 3,381,463 -0.08(-0.16%)
Feb 26, 2024 48.65 48.67 48.56 48.60 7,503,032 -0.09(-0.18%)
Feb 23, 2024 48.59 48.71 48.56 48.69 4,954,621 +0.18(+0.37%)
Feb 22, 2024 48.56 48.59 48.46 48.52 22,579,320 +0.13(+0.27%)
Feb 21, 2024 48.58 48.59 48.36 48.39 18,757,036 -0.21(-0.43%)
Feb 20, 2024 48.64 48.73 48.56 48.59 31,773,372 +0.02(+0.03%)
Feb 16, 2024 48.52 48.60 48.52 48.58 2,648,503 -0.11(-0.24%)
Feb 15, 2024 48.73 48.77 48.63 48.69 3,940,897 -0.01(-0.01%)
Feb 14, 2024 48.60 48.73 48.56 48.70 3,175,647 +0.30(+0.62%)
Feb 13, 2024 48.50 48.52 48.40 48.40 24,525,564 -0.18(-0.38%)
Feb 12, 2024 48.59 48.62 48.55 48.59 2,959,087 +0.05(+0.10%)
Feb 09, 2024 48.46 48.56 48.46 48.54 2,899,187 +0.02(+0.04%)
Feb 08, 2024 48.62 48.62 48.51 48.52 2,956,172 -0.11(-0.23%)
Feb 07, 2024 48.62 48.73 48.60 48.62 2,857,252 -0.08(-0.16%)
Feb 06, 2024 48.59 48.76 48.56 48.70 4,233,053 +0.15(+0.31%)
Feb 05, 2024 48.59 48.62 48.51 48.56 2,991,369 -0.22(-0.45%)
Feb 02, 2024 48.79 48.85 48.71 48.77 2,600,399 -0.24(-0.49%)
Feb 01, 2024 48.97 49.07 48.91 49.01 5,650,321 +0.11(+0.22%)
Jan 31, 2024 48.81 48.97 48.81 48.91 3,477,093 +0.19(+0.39%)
Jan 30, 2024 48.73 48.75 48.61 48.72 3,407,521 -0.01(-0.03%)
Jan 29, 2024 48.70 48.76 48.68 48.73 8,008,525 +0.17(+0.36%)
Jan 26, 2024 48.57 48.63 48.53 48.56 4,031,010 -0.07(-0.14%)
Jan 25, 2024 48.61 48.63 48.55 48.63 4,046,857 +0.19(+0.39%)
Jan 24, 2024 48.62 48.65 48.43 48.44 4,375,665 -0.09(-0.18%)
Jan 23, 2024 48.58 48.59 48.47 48.53 4,998,106 -0.11(-0.23%)
Jan 22, 2024 48.69 48.74 48.62 48.64 5,420,801 +0.02(+0.04%)
Jan 19, 2024 48.58 48.63 48.51 48.62 3,493,320 +0.09(+0.18%)
Jan 18, 2024 48.61 48.61 48.51 48.53 2,654,458 -0.02(-0.04%)
Jan 17, 2024 48.67 48.67 48.55 48.55 3,354,420 -0.14(-0.29%)
Jan 16, 2024 48.84 48.89 48.68 48.69 3,279,067 -0.24(-0.49%)
Jan 12, 2024 48.96 49.03 48.93 48.93 2,628,849 +0.00(+0.00%)
Jan 11, 2024 48.84 48.93 48.77 48.93 3,168,001 +0.21(+0.43%)
Jan 10, 2024 48.85 48.89 48.71 48.72 3,447,059 -0.07(-0.14%)
Jan 09, 2024 48.75 48.86 48.75 48.79 5,143,123 -0.04(-0.08%)
Jan 08, 2024 48.71 48.90 48.71 48.83 3,465,225 +0.09(+0.18%)
Jan 05, 2024 48.74 48.92 48.71 48.74 2,756,011 -0.12(-0.24%)
Jan 04, 2024 48.88 48.94 48.82 48.86 2,474,207 -0.30(-0.61%)
Jan 03, 2024 49.01 49.19 48.97 49.16 3,818,042 +0.15(+0.31%)
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.