Canada Markets open in 4 hrs 31 mins

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
48.61-0.10 (-0.21%)
At close: 04:00PM EST
50.07 +1.46 (+3.00%)
Pre-Market: 04:00AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 202348.5148.6148.4948.6148.612,038,400
Jan 26, 202348.7748.7948.6748.7148.712,173,600
Jan 25, 202348.8548.9248.7648.8448.842,071,800
Jan 24, 202348.6848.8348.6348.8048.802,067,900
Jan 23, 202348.5548.6748.5548.5948.593,482,400
Jan 20, 202348.7348.7848.6648.7148.715,643,400
Jan 19, 202348.8849.0148.8848.9448.9416,055,800
Jan 18, 202349.0549.0848.9648.9948.9915,413,300
Jan 17, 202348.5248.7648.5248.7148.714,724,300
Jan 13, 202348.5848.6548.5048.5248.522,509,800
Jan 12, 202348.5948.6948.4848.6448.642,453,600
Jan 11, 202348.3448.4948.3248.4848.482,371,100
Jan 10, 202348.0048.1147.9948.1148.112,056,400
Jan 09, 202348.1048.2848.1048.1848.182,690,800
Jan 06, 202348.0448.3148.0248.3048.302,085,300
Jan 05, 202347.9148.0347.8947.9947.991,973,300
Jan 04, 202347.9848.1047.9748.0548.052,116,000
Jan 03, 202347.8747.8947.7847.8547.854,564,800
Dec 30, 202247.5247.5547.3947.4347.432,633,900
Dec 29, 202247.5747.6747.5647.6147.614,565,900
Dec 28, 202247.4847.5847.4847.5247.522,674,100
Dec 27, 202247.5247.5647.4947.5447.542,539,300
Dec 23, 202247.7547.8147.7247.7247.722,191,200
Dec 22, 202248.0848.1148.0148.0448.043,695,400
Dec 21, 202248.2148.2348.1248.1548.153,439,100
Dec 20, 202248.2448.2548.1448.1548.154,862,700
Dec 19, 202248.5348.5748.4948.5148.512,506,400
Dec 16, 202248.5448.7248.5348.7048.702,330,500
Dec 15, 202248.8048.8348.6848.7648.762,500,500
Dec 14, 202249.0549.1248.9449.0649.062,779,200
Dec 13, 202249.2449.3249.0549.0749.072,913,100
Dec 12, 202249.2349.2649.0349.0649.062,346,700
Dec 09, 202249.1949.2549.0749.0749.072,539,100
Dec 08, 202249.3149.3849.2649.2749.272,913,100
Dec 07, 202249.3849.5249.3849.4549.452,419,100
Dec 06, 202249.3349.4049.2649.3149.313,192,900
Dec 05, 202249.1649.2249.1149.1549.153,575,500
Dec 02, 202249.2149.3149.0949.3149.312,189,600
Dec 01, 202249.1349.2749.1349.2749.273,536,300
Nov 30, 202248.8449.1148.8149.0549.052,477,600
Nov 29, 202248.8448.9848.8448.9248.922,941,700
Nov 28, 202248.8148.8648.7548.7848.782,960,600
Nov 25, 202248.9048.9748.8648.9648.961,205,700
Nov 23, 202248.8949.0448.8849.0149.011,989,300
Nov 22, 202248.6448.7148.6248.6748.671,965,700
Nov 21, 202248.6748.7548.5648.5648.562,948,400
Nov 18, 202248.6048.7148.5048.5048.505,606,900
Nov 17, 202248.6448.6948.5748.6848.681,715,300
Nov 16, 202248.6648.8048.6448.7048.704,398,800
Nov 15, 202248.4248.5348.4048.4648.465,834,400
Nov 14, 202248.3348.3848.1848.1848.182,577,100
Nov 11, 202248.2448.3448.2448.3348.331,701,700
Nov 10, 202248.3848.6148.3848.6048.602,715,300
Nov 09, 202247.7847.9947.7047.9647.962,157,100
Nov 08, 202247.5047.7147.5047.6847.682,205,700
Nov 07, 202247.6947.7047.4947.5147.512,247,600
Nov 04, 202247.7047.7847.6247.6747.672,621,400
Nov 03, 202247.6247.7647.6247.7047.702,706,900
Nov 02, 202247.8848.0847.7847.8547.852,996,600
Nov 01, 202248.0248.0347.8447.9147.912,986,100
Oct 31, 202247.9748.0147.8547.9447.943,885,400
Oct 28, 202247.8948.0747.8948.0048.003,101,900
Oct 27, 202248.0748.2847.9848.2348.232,132,300
Oct 26, 202247.6847.8647.6847.8047.802,479,800
Oct 25, 202247.6147.7047.6047.6647.661,810,800
Oct 24, 202247.2147.3347.1747.3047.301,926,300
Oct 21, 202246.9047.1046.8747.0847.083,049,300
Oct 20, 202247.1347.2146.9746.9846.982,204,900
Oct 19, 202247.2147.3047.1147.1247.122,619,200
Oct 18, 202247.3047.4147.2547.3647.361,944,800
Oct 17, 202247.3947.4247.2547.2747.272,449,000
Oct 14, 202247.4547.4647.0647.1047.102,001,300
Oct 13, 202246.9747.3846.9647.2547.253,965,300
Oct 12, 202246.9447.2146.9347.1347.139,669,200
Oct 11, 202247.2047.3247.0747.0947.0917,003,100
Oct 10, 202247.4147.4247.1747.2947.292,124,600
Oct 07, 202247.5047.5247.4347.4747.472,062,300
Oct 06, 202247.8447.8647.7047.7747.772,177,100
Oct 05, 202247.9647.9847.8047.8847.882,357,900
Oct 04, 202248.2848.3848.1848.2248.222,264,800
Oct 03, 202248.0348.2147.9748.0848.082,939,400
Sept 30, 202247.7747.8647.6447.7347.734,289,500
Sept 29, 202247.6147.6847.5147.5847.582,437,600
Sept 28, 202247.6747.8847.6147.8547.852,621,000
Sept 27, 202247.5647.6247.3147.3247.323,301,500
Sept 26, 202247.8547.8847.5247.5347.532,958,300
Sept 23, 202248.2348.2648.0448.0648.062,463,900
Sept 22, 202248.3648.3848.2448.3048.301,847,600
Sept 21, 202248.4848.5948.3748.5048.501,612,600
Sept 20, 202248.4148.4948.3748.4248.421,703,200
Sept 19, 202248.6948.7748.6948.7248.721,493,600
Sept 16, 202248.7148.8448.7148.8148.812,409,600
Sept 15, 202248.8548.9048.7648.8048.801,684,200
Sept 14, 202248.8248.9748.8048.9148.911,734,200
Sept 13, 202248.8248.8648.7848.8248.821,589,000
Sept 12, 202248.9649.0248.8848.9348.931,700,200
Sept 09, 202248.7948.8848.7148.7148.712,528,500
Sept 08, 202248.9349.0348.7648.7848.781,807,800
Sept 07, 202249.1049.1749.0549.1449.142,229,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...