Total Intl Bond ETF Vanguard (NQ: BNDX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	50.62	50.63	50.57	50.57	1,059,090	-0.09(-0.17%)
Nov 27, 2019	50.67	50.69	50.64	50.65	1,455,674	+0.00(+0.00%)
Nov 26, 2019	50.65	50.68	50.64	50.65	1,791,517	+0.07(+0.14%)
Nov 25, 2019	50.61	50.61	50.57	50.58	1,682,203	+0.01(+0.02%)
Nov 22, 2019	50.55	50.57	50.51	50.57	4,466,745	+0.07(+0.14%)
Nov 21, 2019	50.51	50.54	50.50	50.50	3,601,211	-0.08(-0.15%)
Nov 20, 2019	50.57	50.59	50.54	50.58	1,449,348	+0.09(+0.17%)
Nov 19, 2019	50.47	50.51	50.47	50.50	2,057,875	+0.04(+0.09%)
Nov 18, 2019	50.48	50.53	50.45	50.45	2,213,763	-0.02(-0.03%)
Nov 15, 2019	50.44	50.49	50.43	50.47	1,340,081	-0.02(-0.03%)
Nov 14, 2019	50.46	50.50	50.45	50.49	1,862,546	+0.10(+0.21%)
Nov 13, 2019	50.39	50.43	50.38	50.38	1,575,312	+0.11(+0.22%)
Nov 12, 2019	50.24	50.28	50.20	50.27	956,462	+0.00(+0.00%)
Nov 11, 2019	50.28	50.31	50.25	50.27	1,091,178	+0.00(+0.00%)
Nov 08, 2019	50.24	50.32	50.21	50.27	1,714,811	+0.01(+0.02%)
Nov 07, 2019	50.37	50.38	50.24	50.26	2,217,956	-0.27(-0.53%)
Nov 06, 2019	50.50	50.53	50.45	50.53	1,946,219	+0.04(+0.09%)
Nov 05, 2019	50.50	50.50	50.45	50.49	1,663,356	-0.09(-0.17%)
Nov 04, 2019	50.64	50.64	50.57	50.57	2,354,956	-0.13(-0.26%)
Nov 01, 2019	50.80	50.81	50.68	50.70	2,057,911	-0.10(-0.20%)
Oct 31, 2019	50.78	50.83	50.76	50.81	1,803,705	+0.18(+0.36%)
Oct 30, 2019	50.57	50.64	50.57	50.63	1,154,266	+0.10(+0.21%)
Oct 29, 2019	50.50	50.54	50.50	50.52	1,210,764	+0.03(+0.07%)
Oct 28, 2019	50.55	50.56	50.48	50.49	1,499,498	-0.13(-0.26%)
Oct 25, 2019	50.68	50.68	50.58	50.62	1,808,998	-0.11(-0.22%)
Oct 24, 2019	50.69	50.73	50.68	50.73	1,395,917	+0.06(+0.12%)
Oct 23, 2019	50.69	50.71	50.65	50.67	1,212,592	+0.03(+0.07%)
Oct 22, 2019	50.60	50.64	50.57	50.63	1,282,719	+0.12(+0.24%)
Oct 21, 2019	50.52	50.54	50.50	50.51	1,153,376	-0.10(-0.21%)
Oct 18, 2019	50.63	50.65	50.60	50.62	1,666,479	-0.10(-0.19%)
Oct 17, 2019	50.64	50.72	50.62	50.71	2,856,629	+0.12(+0.24%)
Oct 16, 2019	50.65	50.66	50.59	50.59	1,574,125	-0.10(-0.19%)
Oct 15, 2019	50.81	50.82	50.63	50.69	2,632,367	-0.10(-0.19%)
Oct 14, 2019	50.80	50.81	50.74	50.78	1,460,580	+0.12(+0.24%)
Oct 11, 2019	50.73	50.76	50.66	50.66	1,605,580	-0.19(-0.38%)
Oct 10, 2019	50.94	50.94	50.84	50.85	1,178,449	-0.23(-0.46%)
Oct 09, 2019	51.09	51.10	51.04	51.09	1,378,088	-0.01(-0.02%)
Oct 08, 2019	51.13	51.16	51.09	51.09	1,290,721	+0.05(+0.10%)
Oct 07, 2019	51.14	51.15	51.04	51.04	1,246,061	-0.13(-0.25%)
Oct 04, 2019	51.16	51.19	51.14	51.17	1,507,498	+0.01(+0.02%)
Oct 03, 2019	51.10	51.20	51.09	51.16	1,340,719	+0.19(+0.37%)
Oct 02, 2019	50.96	51.01	50.96	50.97	1,498,433	+0.00(+0.00%)
Oct 01, 2019	50.90	51.04	50.89	50.97	2,174,625	-0.09(-0.17%)
Sep 30, 2019	51.04	51.08	51.03	51.06	1,840,221	-0.04(-0.08%)
Sep 27, 2019	51.11	51.13	51.06	51.10	2,774,425	+0.03(+0.05%)
Sep 26, 2019	51.11	51.14	51.08	51.08	1,529,905	+0.01(+0.02%)
Sep 25, 2019	51.14	51.18	51.06	51.07	7,733,110	-0.08(-0.15%)
Sep 24, 2019	51.03	51.17	51.01	51.14	18,037,944	+0.08(+0.15%)
Sep 23, 2019	51.02	51.08	51.01	51.07	20,111,234	+0.16(+0.31%)
Sep 20, 2019	50.86	50.91	50.82	50.91	1,529,914	+0.11(+0.22%)
Sep 19, 2019	50.78	50.85	50.78	50.80	1,715,456	-0.02(-0.03%)
Sep 18, 2019	50.77	50.84	50.76	50.81	1,300,805	+0.16(+0.33%)
Sep 17, 2019	50.69	50.69	50.63	50.65	1,354,672	+0.03(+0.07%)
Sep 16, 2019	50.61	50.63	50.56	50.62	1,359,686	+0.14(+0.27%)
Sep 13, 2019	50.56	50.60	50.40	50.48	3,946,461	-0.30(-0.58%)
Sep 12, 2019	50.94	50.97	50.74	50.77	1,666,640	-0.04(-0.09%)
Sep 11, 2019	50.72	50.81	50.71	50.81	1,491,739	+0.07(+0.14%)
Sep 10, 2019	50.84	50.87	50.73	50.75	1,176,914	-0.23(-0.44%)
Sep 09, 2019	50.95	50.97	50.91	50.97	1,503,696	-0.13(-0.25%)
Sep 06, 2019	51.11	51.14	51.09	51.10	1,441,885	+0.06(+0.12%)
Sep 05, 2019	51.06	51.10	50.99	51.04	2,443,052	-0.19(-0.37%)
Sep 04, 2019	51.20	51.28	51.19	51.23	2,385,349	-0.16(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.