Vanguard Total International Bond ETF (BNDX)
50.04
+0.12
(+0.24%)
USD |
NASDAQ |
Nov 22, 16:00
50.04
0.00 (0.00%)
After-Hours: 20:00
BNDX Price: 50.04 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 49.91 | 49.99 | 49.90 | 49.92 | 2.702M |
| Nov 20, 2024 | 49.83 | 49.94 | 49.82 | 49.88 | 2.724M |
| Nov 19, 2024 | 49.92 | 50.01 | 49.92 | 49.94 | 3.075M |
| Nov 18, 2024 | 49.82 | 49.95 | 49.82 | 49.94 | 2.385M |
| Nov 15, 2024 | 49.90 | 50.00 | 49.84 | 49.96 | 2.932M |
| Nov 14, 2024 | 49.84 | 49.95 | 49.83 | 49.87 | 2.346M |
| Nov 13, 2024 | 49.92 | 49.94 | 49.75 | 49.78 | 2.350M |
| Nov 12, 2024 | 49.94 | 49.99 | 49.79 | 49.82 | 2.156M |
| Nov 11, 2024 | 49.97 | 49.97 | 49.89 | 49.93 | 2.077M |
| Nov 08, 2024 | 49.80 | 49.90 | 49.80 | 49.89 | 2.761M |
| Nov 07, 2024 | 49.69 | 49.79 | 49.66 | 49.76 | 2.472M |
| Nov 06, 2024 | 49.54 | 49.73 | 49.54 | 49.65 | 2.638M |
| Nov 05, 2024 | 49.73 | 49.82 | 49.67 | 49.79 | 3.365M |
| Nov 04, 2024 | 49.76 | 49.82 | 49.72 | 49.78 | 2.890M |
| Nov 01, 2024 | 49.84 | 49.87 | 49.69 | 49.69 | 2.776M |
| Oct 31, 2024 | 49.75 | 49.89 | 49.70 | 49.82 | 3.552M |
| Oct 30, 2024 | 49.99 | 50.06 | 49.77 | 49.79 | 2.532M |
| Oct 29, 2024 | 49.91 | 49.98 | 49.88 | 49.98 | 3.070M |
| Oct 28, 2024 | 50.09 | 50.12 | 50.00 | 50.04 | 2.393M |
| Oct 25, 2024 | 50.09 | 50.10 | 49.97 | 49.98 | 1.849M |
| Oct 24, 2024 | 50.00 | 50.09 | 49.99 | 50.02 | 2.495M |
| Oct 23, 2024 | 49.95 | 49.96 | 49.89 | 49.93 | 1.813M |
| Oct 22, 2024 | 50.01 | 50.02 | 49.92 | 49.96 | 2.431M |
| Oct 21, 2024 | 50.08 | 50.08 | 49.97 | 49.98 | 2.035M |
| Oct 18, 2024 | 50.26 | 50.28 | 50.23 | 50.24 | 2.049M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.98
Minimum
Oct 20 2022
58.75
Maximum
Dec 11 2020
52.83
Average
50.84
Median