Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.17 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.51	42.56	42.46	42.51	1,098,453	+0.06(+0.15%)
Jan 29, 2015	42.47	42.51	42.43	42.45	773,740	-0.04(-0.09%)
Jan 28, 2015	42.46	42.50	42.39	42.49	764,415	+0.09(+0.22%)
Jan 27, 2015	42.44	42.56	42.38	42.40	611,415	-0.04(-0.09%)
Jan 26, 2015	42.46	42.47	42.39	42.43	767,697	-0.05(-0.13%)
Jan 23, 2015	42.47	42.57	42.33	42.49	1,038,062	+0.25(+0.60%)
Jan 22, 2015	42.34	42.35	42.23	42.24	721,701	-0.05(-0.13%)
Jan 21, 2015	42.29	42.32	42.23	42.29	728,028	+0.06(+0.15%)
Jan 20, 2015	42.24	42.30	42.22	42.23	1,189,724	-0.02(-0.04%)
Jan 16, 2015	42.16	42.28	42.15	42.25	550,767	+0.24(+0.58%)
Jan 15, 2015	42.18	42.24	42.00	42.00	1,656,550	-0.20(-0.47%)
Jan 14, 2015	42.21	42.22	42.11	42.20	443,154	+0.10(+0.24%)
Jan 13, 2015	42.12	42.14	42.07	42.10	884,061	+0.04(+0.09%)
Jan 12, 2015	42.03	42.09	41.99	42.06	545,973	+0.09(+0.22%)
Jan 09, 2015	41.94	41.99	41.92	41.96	417,520	-0.02(-0.06%)
Jan 08, 2015	42.01	42.01	41.92	41.99	2,765,384	-0.01(-0.03%)
Jan 07, 2015	42.05	42.05	41.89	42.00	498,271	-0.04(-0.08%)
Jan 06, 2015	41.93	42.06	41.93	42.03	665,045	+0.09(+0.23%)
Jan 05, 2015	41.94	41.95	41.88	41.94	827,003	-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.