Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.66 -0.12 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.94	43.16	42.94	43.07	1,234,851	+0.14(+0.32%)
Jan 28, 2016	42.85	42.94	42.83	42.94	710,531	+0.09(+0.21%)
Jan 27, 2016	42.78	42.86	42.74	42.85	539,363	+0.13(+0.30%)
Jan 26, 2016	42.72	42.82	42.70	42.72	799,640	-0.03(-0.08%)
Jan 25, 2016	42.74	42.76	42.67	42.75	731,278	+0.10(+0.25%)
Jan 22, 2016	42.70	42.74	42.63	42.65	849,195	-0.09(-0.21%)
Jan 21, 2016	42.70	42.81	42.69	42.74	980,149	+0.04(+0.09%)
Jan 20, 2016	42.64	42.74	42.61	42.70	808,461	+0.13(+0.30%)
Jan 19, 2016	42.65	42.70	42.57	42.57	1,435,194	-0.13(-0.30%)
Jan 15, 2016	42.72	42.70	42.70	42.70	975,188	+0.06(+0.13%)
Jan 14, 2016	42.65	42.75	42.61	42.64	1,496,886	-0.14(-0.32%)
Jan 13, 2016	42.67	42.80	42.67	42.78	681,314	+0.10(+0.23%)
Jan 12, 2016	42.61	42.70	42.58	42.68	499,475	+0.06(+0.13%)
Jan 11, 2016	42.70	42.70	42.59	42.62	855,149	-0.05(-0.11%)
Jan 08, 2016	42.67	42.74	42.67	42.67	1,609,818	-0.01(-0.02%)
Jan 07, 2016	42.70	42.72	42.62	42.68	1,630,067	-0.06(-0.15%)
Jan 06, 2016	42.73	42.74	42.65	42.74	726,339	+0.16(+0.38%)
Jan 05, 2016	42.62	42.67	42.57	42.58	1,388,554	-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.