Canada markets closed

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
49.23+0.14 (+0.29%)
At close: 04:00PM EDT
49.42 +0.19 (+0.39%)
After hours: 07:31PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202449.2449.2749.2149.2349.232,116,500
Jul 25, 202449.0749.2049.0749.0949.095,649,400
Jul 24, 202449.1149.1448.9748.9848.982,350,600
Jul 23, 202449.0649.1349.0649.0849.082,296,100
Jul 22, 202449.0949.1148.9949.0449.043,575,900
Jul 19, 202449.1049.1149.0549.0849.081,799,000
Jul 18, 202449.1949.2449.1249.1449.142,337,700
Jul 17, 202449.1449.2249.1349.2049.202,420,500
Jul 16, 202449.1649.2349.1449.2249.222,642,400
Jul 15, 202449.0049.0849.0049.0449.043,670,400
Jul 12, 202448.9749.0148.9448.9948.992,293,100
Jul 11, 202448.9549.0248.9348.9448.942,222,200
Jul 10, 202448.8348.8848.8348.8548.852,628,800
Jul 09, 202448.7148.7648.6648.7448.742,029,000
Jul 08, 202448.7748.8048.7248.7848.782,033,200
Jul 05, 202448.7248.7748.6748.7648.762,132,300
Jul 03, 202448.5448.6848.5348.6648.662,902,900
Jul 02, 202448.5348.5648.4548.5248.522,403,300
Jul 01, 202448.4648.5048.3948.4248.422,564,300
Jul 01, 20240.093 Dividend
Jun 28, 202448.7748.8148.6448.6748.582,669,100
Jun 27, 202448.7448.7948.7348.7548.662,267,100
Jun 26, 202448.7548.7848.7148.7148.622,491,400
Jun 25, 202448.9048.9548.8748.9448.852,494,000
Jun 24, 202448.9048.9148.8648.9048.812,166,200
Jun 21, 202448.9448.9848.8648.9348.842,833,200
Jun 20, 202448.8248.8948.7948.8848.792,330,900
Jun 18, 202448.9149.0248.9148.9648.872,212,600
Jun 17, 202448.7948.8648.7948.8448.752,114,400
Jun 14, 202448.9248.9848.9148.9548.862,814,500
Jun 13, 202448.6648.8148.6648.8048.711,965,600
Jun 12, 202448.6948.7848.6348.6448.552,125,500
Jun 11, 202448.3948.5248.3948.5148.422,290,800
Jun 10, 202448.3748.3948.3448.3848.292,345,400
Jun 07, 202448.5948.5948.5048.5348.442,117,700
Jun 06, 202448.6648.7548.6648.7348.643,165,300
Jun 05, 202448.7148.7848.6748.7648.673,546,900
Jun 04, 202448.6448.7248.6248.6448.552,355,700
Jun 03, 202448.4248.5948.4248.5448.452,699,600
Jun 03, 20240.096 Dividend
May 31, 202448.4248.4748.3748.4648.272,733,800
May 30, 202448.3248.3948.3148.3948.202,354,300
May 29, 202448.3048.3548.1948.2448.053,145,200
May 28, 202448.6548.6548.4348.4548.262,712,400
May 24, 202448.5248.6248.5148.5948.402,456,100
May 23, 202448.6548.6548.5148.5648.372,537,400
May 22, 202448.6548.6848.6048.6448.452,268,400
May 21, 202448.7648.8148.7448.7548.562,605,700
May 20, 202448.7048.7048.6648.6948.502,513,800
May 17, 202448.7948.8048.7248.7348.542,509,000
May 16, 202448.9148.9348.8548.8648.672,470,600
May 15, 202448.8448.9548.8348.9248.733,001,700
May 14, 202448.6148.6448.5548.6048.413,271,100
May 13, 202448.7148.7348.6648.6748.483,314,200
May 10, 202448.7448.7648.6448.6648.472,616,700
May 09, 202448.7348.8348.6948.7848.5910,364,200
May 08, 202448.7848.8348.7548.8048.6121,689,800
May 07, 202448.8148.9048.8148.8548.663,053,400
May 06, 202448.7148.7748.6848.7548.563,074,400
May 03, 202448.6848.7348.5848.6848.492,262,600
May 02, 202448.3948.5448.3648.5148.322,410,100
May 01, 202448.4048.5348.3248.4148.222,754,200
May 01, 20240.089 Dividend
Apr 30, 202448.4148.5048.3848.4148.133,774,300
Apr 29, 202448.5248.5948.5148.5648.282,181,200
Apr 26, 202448.4448.5148.4248.4448.161,766,500
Apr 25, 202448.2648.3348.2448.3148.031,715,000
Apr 24, 202448.4448.4448.3448.3748.093,098,200
Apr 23, 202448.5548.6548.5248.5848.302,289,300
Apr 22, 202448.5548.6648.5548.6548.372,764,000
Apr 19, 202448.5848.6248.5448.5948.311,967,300
Apr 18, 202448.6148.6348.5248.5448.262,301,500
Apr 17, 202448.6348.7048.5448.6148.332,226,500
Apr 16, 202448.5548.6048.5048.5548.272,421,200
Apr 15, 202448.7148.7248.6348.6848.402,859,800
Apr 12, 202448.9649.0048.8848.8848.602,884,800
Apr 11, 202448.8048.8048.6248.7148.433,119,100
Apr 10, 202448.8448.8748.7048.7348.452,696,400
Apr 09, 202448.9649.0448.9649.0048.722,640,400
Apr 08, 202448.8748.9248.8648.8848.604,453,000
Apr 05, 202448.9749.0348.8748.9348.652,367,000
Apr 04, 202449.0349.1048.9849.0748.794,640,000
Apr 03, 202448.8148.9348.7548.9248.645,424,300
Apr 02, 202448.8148.8548.7548.8448.562,801,200
Apr 01, 202449.0149.0248.8548.8848.604,199,600
Apr 01, 20240.091 Dividend
Mar 28, 202449.1749.2449.1649.1948.822,901,300
Mar 27, 202449.2049.2649.1849.2448.872,888,500
Mar 26, 202449.0549.1049.0249.0948.723,493,400
Mar 25, 202449.0749.0849.0249.0348.665,588,000
Mar 22, 202449.1749.1949.1349.1748.802,624,900
Mar 21, 202448.9849.0148.9248.9748.602,351,800
Mar 20, 202448.9048.9848.8548.9648.592,373,300
Mar 19, 202448.8648.9048.8448.8648.492,679,500
Mar 18, 202448.8048.8348.7748.8048.432,544,300
Mar 15, 202448.8448.8448.7948.8048.432,006,200
Mar 14, 202448.9448.9548.7948.8148.442,032,400
Mar 13, 202449.0049.0348.9848.9848.612,276,900
Mar 12, 202449.0349.0749.0049.0348.662,616,600
Mar 11, 202449.1049.1249.0049.0348.662,567,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...