Quantcast

Vanguard Total International Bond ETF Historical Stock Prices

BNDX 
$54.4
*  
0.01
0.02%
Get BNDX Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading BNDX now
Exchange:NASDAQ

Community Rating:
View:    BNDX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.36 54.41 54.34 54.40 683,880
10/18/2018 54.32 54.41 54.32 54.39 781,890
10/17/2018 54.38 54.4 54.37 54.37 782,022
10/16/2018 54.32 54.34 54.3 54.33 824,464
10/15/2018 54.29 54.29 54.25 54.26 768,364
10/12/2018 54.25 54.28 54.21 54.24 1,318,783
10/11/2018 54.22 54.26 54.17 54.21 1,183,347
10/10/2018 54.14 54.16 54.1 54.14 1,286,787
10/09/2018 54.16 54.17 54.13 54.16 968,404
10/08/2018 54.2 54.2 54.14 54.17 1,013,773
10/05/2018 54.18 54.21 54.1 54.13 1,085,883
10/04/2018 54.31 54.31 54.2 54.22 1,490,212
10/03/2018 54.44 54.46 54.31 54.31 2,240,355
10/02/2018 54.42 54.47 54.41 54.46 1,039,212
10/01/2018 54.43 54.44 54.39 54.39 1,327,336
09/28/2018 54.545 54.549 54.51 54.54 951,477
09/27/2018 54.55 54.58 54.52 54.57 1,338,948
09/26/2018 54.53 54.58 54.48 54.56 793,903
09/25/2018 54.46 54.47 54.42 54.46 891,532
09/24/2018 54.51 54.53 54.46 54.5 695,250
09/21/2018 54.58 54.61 54.57 54.6 905,672
09/20/2018 54.56 54.59 54.53 54.59 789,894
09/19/2018 54.61 54.62 54.55 54.58 1,245,825
09/18/2018 54.67 54.67 54.6114 54.63 1,068,458
09/17/2018 54.62 54.66 54.61 54.64 923,942
09/14/2018 54.63 54.64 54.605 54.62 805,958
09/13/2018 54.7 54.7 54.64 54.64 748,416
09/12/2018 54.68 54.7 54.66 54.69 1,326,130
09/11/2018 54.69 54.69 54.65 54.67 984,425
09/10/2018 54.69 54.71 54.68 54.71 876,092
09/07/2018 54.7 54.7 54.67 54.7 846,695
09/06/2018 54.68 54.74 54.67 54.72 1,146,787
09/05/2018 54.67 54.69 54.64 54.67 1,182,776
09/04/2018 54.65 54.69 54.65 54.685 1,486,739
08/31/2018 54.72 54.74 54.69 54.72 1,275,994
08/30/2018 54.68 54.7268 54.6705 54.695 810,837
08/29/2018 54.66 54.67 54.62 54.66 824,099
08/28/2018 54.66 54.705 54.655 54.69 975,283
08/27/2018 54.72 54.74 54.68 54.69 813,107
08/24/2018 54.76 54.78 54.73 54.74 835,872
08/23/2018 54.77 54.82 54.77 54.82 897,496
08/22/2018 54.81 54.81 54.76 54.79 844,712
08/21/2018 54.82 54.83 54.76 54.8 1,119,932
08/20/2018 54.76 54.79 54.76 54.78 805,167
08/17/2018 54.75 54.77 54.73 54.75 717,232
08/16/2018 54.78 54.78 54.71 54.75 835,806
08/15/2018 54.73 54.76 54.71 54.72 964,947
08/14/2018 54.74 54.76 54.71 54.74 824,988
08/13/2018 54.71 54.75 54.69 54.73 785,101
08/10/2018 54.74 54.79 54.72 54.73 889,225
08/09/2018 54.66 54.69 54.65 54.68 587,682
08/08/2018 54.61 54.62 54.59 54.62 979,094
08/07/2018 54.64 54.645 54.61 54.63 878,736
08/06/2018 54.62 54.63 54.57 54.61 813,771
08/03/2018 54.53 54.6 54.52 54.57 735,092
08/02/2018 54.51 54.52 54.47 54.48 1,025,223
08/01/2018 54.54 54.58 54.53 54.55 1,455,837
07/31/2018 54.71 54.74 54.6748 54.74 738,540
07/30/2018 54.62 54.68 54.6 54.67 2,676,434
07/27/2018 54.76 54.77 54.7 54.71 712,514
07/26/2018 54.77 54.77 54.66 54.67 1,237,027
07/25/2018 54.81 54.82 54.73 54.75 946,387
07/24/2018 54.72 54.77 54.72 54.75 687,272
07/23/2018 54.78 54.79 54.71 54.725 909,131
07/20/2018 54.94 54.96 54.87 54.89 586,127
07/19/2018 54.95 55 54.94 54.99 564,951
07/18/2018 54.93 54.97 54.91 54.92 1,151,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BNDX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio