Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.95 +0.15 (+0.31%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.68	42.73	42.63	42.69	1,094,025	+0.06(+0.15%)
Jan 29, 2015	42.64	42.68	42.60	42.62	770,621	-0.04(-0.09%)
Jan 28, 2015	42.63	42.67	42.56	42.66	761,334	+0.10(+0.22%)
Jan 27, 2015	42.61	42.73	42.55	42.57	608,950	-0.04(-0.09%)
Jan 26, 2015	42.63	42.64	42.56	42.61	764,602	-0.06(-0.13%)
Jan 23, 2015	42.64	42.74	42.50	42.66	1,033,878	+0.25(+0.60%)
Jan 22, 2015	42.51	42.52	42.40	42.41	718,792	-0.06(-0.13%)
Jan 21, 2015	42.46	42.49	42.40	42.46	725,094	+0.06(+0.15%)
Jan 20, 2015	42.41	42.47	42.39	42.40	1,184,929	-0.02(-0.04%)
Jan 16, 2015	42.33	42.46	42.32	42.42	548,547	+0.24(+0.58%)
Jan 15, 2015	42.35	42.41	42.17	42.17	1,649,873	-0.20(-0.47%)
Jan 14, 2015	42.38	42.39	42.28	42.37	441,368	+0.10(+0.24%)
Jan 13, 2015	42.29	42.31	42.24	42.27	880,497	+0.04(+0.09%)
Jan 12, 2015	42.20	42.26	42.16	42.23	543,773	+0.09(+0.23%)
Jan 09, 2015	42.11	42.16	42.09	42.13	415,837	-0.02(-0.06%)
Jan 08, 2015	42.18	42.18	42.09	42.16	2,754,237	-0.01(-0.03%)
Jan 07, 2015	42.22	42.22	42.06	42.17	496,262	-0.04(-0.08%)
Jan 06, 2015	42.10	42.23	42.10	42.20	662,364	+0.09(+0.22%)
Jan 05, 2015	42.11	42.12	42.05	42.11	823,670	-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.