Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.30 +0.06 (+0.12%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.70	43.79	43.68	43.78	5,466,125	+0.08(+0.19%)
Jan 30, 2017	43.76	43.77	43.66	43.70	2,521,898	-0.07(-0.17%)
Jan 27, 2017	43.76	43.77	43.72	43.77	1,140,480	+0.07(+0.15%)
Jan 26, 2017	43.73	43.75	43.63	43.71	2,315,612	-0.05(-0.11%)
Jan 25, 2017	43.80	43.85	43.72	43.76	1,132,150	-0.15(-0.35%)
Jan 24, 2017	43.96	43.97	43.85	43.91	2,042,187	-0.08(-0.19%)
Jan 23, 2017	43.90	44.01	43.86	43.99	1,519,693	+0.14(+0.32%)
Jan 20, 2017	43.83	43.93	43.78	43.85	1,504,766	-0.06(-0.13%)
Jan 19, 2017	43.94	43.97	43.84	43.91	1,782,161	-0.09(-0.20%)
Jan 18, 2017	44.05	44.07	43.99	44.00	3,232,902	-0.04(-0.09%)
Jan 17, 2017	44.18	44.19	44.02	44.04	1,785,567	+0.04(+0.09%)
Jan 13, 2017		44.00	44.00	44.00	0	-0.05(-0.11%)
Jan 12, 2017	44.10	44.14	44.03	44.05	2,055,406	-0.03(-0.07%)
Jan 11, 2017	44.11	44.12	44.02	44.08	1,608,005	+0.08(+0.18%)
Jan 10, 2017	44.03	44.07	43.96	44.00	1,151,189	-0.05(-0.11%)
Jan 09, 2017	44.06	44.10	43.97	44.05	838,746	+0.11(+0.26%)
Jan 06, 2017	43.98	44.03	43.92	43.94	1,855,657	-0.11(-0.26%)
Jan 05, 2017	44.07	44.11	43.98	44.05	1,813,898	-0.03(-0.07%)
Jan 04, 2017	44.11	44.16	44.01	44.08	1,101,510	+0.02(+0.06%)

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.