home / stock / bndx / bndx quote
$51.095 Last:
0.48% Change Percent:
$51.11 Open:
$50.85 Previous Close:
$51.125 High:
$51.0601 Low:
779,476 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-08-15 | 51.11 | 50.85 | 51.125 | 51.0601 | 779,476 |
2022-08-12 | 50.81 | 50.85 | 50.87 | 50.76 | 2,336,270 |
2022-08-11 | 51 | 50.85 | 51.03 | 50.72 | 1,827,671 |
2022-08-10 | 51.04 | 50.85 | 51.17 | 50.97 | 1,995,063 |
2022-08-09 | 50.91 | 50.85 | 50.99 | 50.87 | 4,619,824 |
2022-08-08 | 51.04 | 50.85 | 51.12 | 50.935 | 6,170,748 |
2022-08-05 | 51.05 | 50.85 | 51.08 | 50.86 | 7,690,441 |
2022-08-04 | 51.17 | 50.85 | 51.63 | 51.15 | 6,456,711 |
2022-08-03 | 50.9 | 50.85 | 51.089 | 50.7836 | 2,359,525 |
2022-08-02 | 51.26 | 50.85 | 51.395 | 50.99 | 2,518,847 |
2022-08-01 | 51.12 | 50.85 | 51.3 | 51.1 | 2,566,734 |
2022-07-29 | 50.89 | 50.85 | 51.16 | 50.87 | 2,580,889 |
2022-07-28 | 50.85 | 50.85 | 51 | 50.85 | 1,718,011 |
2022-07-26 | 50.61 | 50.61 | 50.6664 | 50.5834 | 766,253 |
2022-07-25 | 50.34 | 50.47 | 50.47 | 50.3084 | 1,346,414 |
2022-07-19 | 49.88 | 49.88 | 49.9191 | 49.76 | 1,876,878 |
2022-07-18 | 49.89 | 49.91 | 49.92 | 49.815 | 1,819,713 |
2022-07-15 | 50.01 | 50.12 | 50.19 | 50.01 | 1,814,884 |
2022-07-14 | 49.86 | 50.03 | 50.06 | 49.795 | 4,046,814 |
2022-07-13 | 49.76 | 49.94 | 49.995 | 49.7128 | 1,852,962 |
Vanguard Total International Bond ETF Company Name:
BNDX Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Vanguard Reports Expense Ratio Changes Across Equity and Bond Funds PR Newswire VALLEY FORGE, Pa. , Feb. 25, 2022 /PRNewswire/ -- Vanguard today reported expense ratio changes for 18 funds across multiple ETF and mutual fund share classes, including a wide range ...