Total Intl Bond ETF Vanguard (NQ: BNDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.03	46.03	46.03	0	+0.02(+0.05%)
Aug 30, 2018	45.99	46.03	45.99	46.01	963,972	+0.03(+0.06%)
Aug 29, 2018	45.98	45.99	45.94	45.98	979,737	-0.03(-0.05%)
Aug 28, 2018	45.98	46.01	45.97	46.00	1,159,474	+0.00(+0.00%)
Aug 27, 2018	46.03	46.04	45.99	46.00	966,669	-0.04(-0.09%)
Aug 24, 2018	46.06	46.08	46.04	46.04	993,648	-0.07(-0.15%)
Aug 23, 2018	46.07	46.11	46.07	46.11	1,066,996	+0.03(+0.05%)
Aug 22, 2018	46.10	46.10	46.06	46.09	1,004,243	-0.01(-0.02%)
Aug 21, 2018	46.11	46.12	46.06	46.09	1,331,441	+0.02(+0.04%)
Aug 20, 2018	46.06	46.09	46.06	46.08	957,230	+0.03(+0.05%)
Aug 17, 2018	46.05	46.07	46.04	46.05	852,649	+0.00(+0.00%)
Aug 16, 2018	46.08	46.08	46.02	46.05	993,655	+0.03(+0.05%)
Aug 15, 2018	46.04	46.06	46.02	46.03	1,147,186	-0.02(-0.04%)
Aug 14, 2018	46.04	46.06	46.02	46.04	980,794	+0.01(+0.02%)
Aug 13, 2018	46.02	46.05	46.00	46.04	933,702	+0.00(+0.00%)
Aug 10, 2018	46.04	46.09	46.03	46.04	1,057,133	+0.04(+0.09%)
Aug 09, 2018	45.98	46.00	45.97	45.99	698,671	+0.05(+0.11%)
Aug 08, 2018	45.93	45.94	45.92	45.94	1,164,004	-0.01(-0.02%)
Aug 07, 2018	45.96	45.96	45.93	45.95	1,044,693	+0.02(+0.04%)
Aug 06, 2018	45.94	45.95	45.90	45.93	967,459	+0.03(+0.07%)
Aug 03, 2018	45.87	45.93	45.86	45.90	873,811	+0.08(+0.17%)
Aug 02, 2018	45.85	45.86	45.82	45.83	1,218,845	-0.06(-0.13%)
Aug 01, 2018	45.88	45.91	45.87	45.88	1,730,787	-0.12(-0.26%)
Jul 31, 2018	45.98	46.00	45.95	46.00	878,821	+0.06(+0.13%)
Jul 30, 2018	45.90	45.95	45.88	45.94	3,184,807	-0.03(-0.07%)
Jul 27, 2018	46.02	46.03	45.97	45.98	847,835	+0.03(+0.07%)
Jul 26, 2018		46.01	45.93	45.94	1,471,994	-0.07(-0.15%)
Jul 25, 2018	46.06	46.07	45.99	46.01	1,126,147	+0.00(+0.00%)
Jul 24, 2018	45.99	46.03	45.99	46.01	817,816	+0.02(+0.05%)
Jul 23, 2018	46.04	46.04	45.98	45.99	1,081,815	-0.14(-0.30%)
Jul 20, 2018	46.17	46.19	46.11	46.13	697,458	-0.08(-0.18%)
Jul 19, 2018	46.18	46.22	46.17	46.21	672,260	+0.06(+0.13%)
Jul 18, 2018	46.16	46.20	46.15	46.15	1,370,423	-0.01(-0.02%)
Jul 17, 2018	46.17	46.19	46.15	46.16	1,277,047	+0.03(+0.07%)
Jul 16, 2018	46.11	46.14	46.07	46.13	1,357,912	-0.02(-0.04%)
Jul 13, 2018	46.15	46.16	46.12	46.15	1,109,342	+0.02(+0.04%)
Jul 12, 2018	46.11	46.13	46.07	46.13	878,347	+0.03(+0.07%)
Jul 11, 2018	46.08	46.10	46.06	46.09	1,418,812	+0.03(+0.07%)
Jul 10, 2018	46.06	46.08	46.04	46.06	1,228,802	-0.03(-0.05%)
Jul 09, 2018	46.05	46.09	46.04	46.09	853,633	+0.03(+0.07%)
Jul 06, 2018	46.08	46.09	46.05	46.05	738,698	+0.00(+0.00%)
Jul 05, 2018	46.01	46.07	45.99	46.05	1,007,339	+0.06(+0.13%)
Jul 03, 2018		45.99	45.99	45.99	0	+0.01(+0.02%)
Jul 02, 2018	46.04	46.04	45.97	45.99	2,030,195	+0.05(+0.11%)
Jun 29, 2018	45.92	45.99	45.90	45.94	1,299,383	+0.06(+0.13%)
Jun 28, 2018	45.94	45.97	45.87	45.88	1,641,718	-0.10(-0.22%)
Jun 27, 2018	45.96	45.99	45.89	45.98	718,623	+0.09(+0.20%)
Jun 26, 2018	45.89	45.90	45.85	45.89	1,103,619	+0.00(+0.00%)
Jun 25, 2018	45.92	45.94	45.88	45.89	1,120,068	-0.08(-0.16%)
Jun 22, 2018	45.96	45.97	45.94	45.96	800,752	+0.01(+0.02%)
Jun 21, 2018	45.94	45.97	45.92	45.95	920,766	+0.02(+0.04%)
Jun 20, 2018	45.91	45.96	45.90	45.94	685,659	+0.01(+0.02%)
Jun 19, 2018	45.84	45.93	45.81	45.93	1,222,435	+0.17(+0.37%)
Jun 18, 2018	45.77	45.80	45.75	45.76	944,261	-0.01(-0.02%)
Jun 15, 2018		45.79	45.67	45.77	670,249	+0.10(+0.22%)
Jun 14, 2018	45.58	45.71	45.58	45.67	935,066	+0.14(+0.31%)
Jun 13, 2018	45.58	45.58	45.46	45.52	2,219,484	+0.05(+0.11%)
Jun 12, 2018	45.46	45.50	45.46	45.47	1,026,586	+0.05(+0.11%)
Jun 11, 2018	45.42	45.47	45.39	45.42	1,812,909	-0.01(-0.02%)
Jun 08, 2018	45.48	45.50	45.42	45.43	909,480	-0.01(-0.02%)
Jun 07, 2018	45.43	45.50	45.43	45.44	1,215,475	+0.01(+0.02%)
Jun 06, 2018	45.52	45.54	45.40	45.43	2,064,367	-0.22(-0.48%)
Jun 05, 2018	45.69	45.70	45.65	45.65	1,261,717	-0.02(-0.04%)
Jun 04, 2018	45.67	45.71	45.65	45.67	3,607,724	+0.02(+0.04%)

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.