Singapore markets close in 7 hours 56 minutes

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
48.54-0.07 (-0.14%)
At close: 04:00PM EDT
48.82 +0.28 (+0.58%)
After hours: 04:25PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202448.6148.6348.5248.5448.542,301,544
17 Apr 202448.6348.7048.5448.6148.612,226,500
16 Apr 202448.5548.6048.5048.5548.552,421,200
15 Apr 202448.7148.7248.6348.6848.682,859,800
12 Apr 202448.9649.0048.8848.8848.882,884,800
11 Apr 202448.8048.8048.6248.7148.713,119,100
10 Apr 202448.8448.8748.7048.7348.732,696,400
09 Apr 202448.9649.0448.9649.0049.002,640,400
08 Apr 202448.8748.9248.8648.8848.884,453,000
05 Apr 202448.9749.0348.8748.9348.932,367,000
04 Apr 202449.0349.1048.9849.0749.074,640,000
03 Apr 202448.8148.9348.7548.9248.925,424,300
02 Apr 202448.8148.8548.7548.8448.842,801,200
01 Apr 202449.0149.0248.8548.8848.884,199,600
01 Apr 20240.091 Dividend
28 Mar 202449.1749.2449.1649.1949.102,901,300
27 Mar 202449.2049.2649.1849.2449.152,888,500
26 Mar 202449.0549.1049.0249.0949.003,493,400
25 Mar 202449.0749.0849.0249.0348.945,588,000
22 Mar 202449.1749.1949.1349.1749.082,624,900
21 Mar 202448.9849.0148.9248.9748.882,351,800
20 Mar 202448.9048.9848.8548.9648.872,373,300
19 Mar 202448.8648.9048.8448.8648.772,679,500
18 Mar 202448.8048.8348.7748.8048.712,544,300
15 Mar 202448.8448.8448.7948.8048.712,006,200
14 Mar 202448.9448.9548.7948.8148.722,032,400
13 Mar 202449.0049.0348.9848.9848.892,276,900
12 Mar 202449.0349.0749.0049.0348.942,616,600
11 Mar 202449.1049.1249.0049.0348.942,567,600
08 Mar 202449.1249.1649.0849.1049.012,348,400
07 Mar 202449.0849.1049.0149.0648.972,244,600
06 Mar 202448.9449.0348.9448.9948.903,508,300
05 Mar 202448.9249.0048.9048.9548.862,772,400
04 Mar 202448.6248.7248.6248.6848.592,982,400
01 Mar 202448.5748.7648.5348.7248.633,650,200
01 Mar 20240.085 Dividend
29 Feb 202448.6648.7848.6648.7348.563,269,300
28 Feb 202448.5948.6948.5948.6648.493,033,300
27 Feb 202448.6248.6948.6048.6148.443,373,800
26 Feb 202448.7448.7648.6548.6948.527,489,700
23 Feb 202448.6848.8048.6548.7848.604,946,000
22 Feb 202448.6448.6848.5448.6048.4321,312,400
21 Feb 202448.6648.6848.4448.4748.3018,724,300
20 Feb 202448.7348.8248.6448.6848.5122,739,300
16 Feb 202448.6048.6948.6048.6748.502,643,800
15 Feb 202448.8248.8648.7248.7848.603,934,000
14 Feb 202448.6948.8248.6548.7948.613,170,100
13 Feb 202448.5848.6048.4848.4948.3224,482,300
12 Feb 202448.6748.7048.6348.6748.502,954,800
09 Feb 202448.5448.6448.5448.6248.452,894,100
08 Feb 202448.7148.7148.5948.6048.432,950,000
07 Feb 202448.7148.8248.6948.7148.542,852,300
06 Feb 202448.6848.8548.6548.7948.614,216,700
05 Feb 202448.6748.7048.5948.6448.472,986,100
02 Feb 202448.8848.9448.8048.8648.682,595,800
01 Feb 202449.0649.1649.0049.1048.925,640,500
01 Feb 20240.086 Dividend
31 Jan 202448.9849.1448.9849.0848.823,466,100
30 Jan 202448.9048.9248.7848.8948.633,395,600
29 Jan 202448.8748.9348.8548.9148.657,979,100
26 Jan 202448.7448.8048.7048.7348.474,016,900
25 Jan 202448.7848.8048.7348.8048.544,032,700
24 Jan 202448.7948.8248.6048.6148.354,360,400
23 Jan 202448.7548.7648.6448.7048.444,980,600
22 Jan 202448.8648.9148.7948.8148.555,401,900
19 Jan 202448.7548.8048.6848.7948.533,481,100
18 Jan 202448.7848.7848.6848.7048.442,644,800
17 Jan 202448.8448.8448.7248.7248.463,342,700
16 Jan 202449.0149.0648.8548.8648.603,267,600
12 Jan 202449.1349.2049.1049.1048.842,619,700
11 Jan 202449.0149.1048.9449.1048.843,156,900
10 Jan 202449.0249.0648.8848.8948.633,435,000
09 Jan 202448.9249.0448.9248.9648.705,125,000
08 Jan 202448.8849.0748.8849.0048.743,427,900
05 Jan 202448.9149.0948.8848.9148.652,743,900
04 Jan 202449.0549.1149.0049.0348.772,465,500
03 Jan 202449.1849.3649.1549.3349.073,804,700
02 Jan 202449.1649.2449.1349.1848.923,456,900
29 Dec 202349.3249.3849.3049.3749.114,317,000
28 Dec 202349.6249.6449.5249.5449.2813,086,500
27 Dec 202349.6249.7249.5849.7149.443,260,300
26 Dec 202349.3349.4449.3249.4249.163,588,300
22 Dec 202349.4849.5349.4049.4049.142,736,900
22 Dec 20231.357 Dividend
21 Dec 202350.8750.9150.7450.7849.163,381,100
20 Dec 202350.7751.0450.7450.8549.232,755,700
19 Dec 202350.5650.6250.5550.6249.002,755,200
18 Dec 202350.3650.3850.3250.3648.753,750,900
15 Dec 202350.4250.5050.3950.4248.812,836,500
14 Dec 202350.2250.3350.2150.3048.692,711,900
13 Dec 202349.8750.1749.8750.1348.532,488,400
12 Dec 202349.6849.7449.6549.7248.132,157,800
11 Dec 202349.5749.6349.5349.6048.023,668,100
08 Dec 202349.5849.6449.5549.6248.043,054,200
07 Dec 202349.8049.8849.8049.8348.242,046,600
06 Dec 202349.8349.9249.7949.8948.302,905,200
05 Dec 202349.5849.7649.5849.7448.154,099,800
04 Dec 202349.4549.5149.3849.4747.895,516,300
01 Dec 202349.1649.4749.1649.4447.863,060,400
01 Dec 20230.087 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...