Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.44 +0.13 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	50.81	50.82	50.76	50.76	1,055,054	-0.09(-0.17%)
Nov 27, 2019	50.86	50.88	50.84	50.85	1,450,126	+0.00(+0.00%)
Nov 26, 2019	50.85	50.87	50.84	50.85	1,784,689	+0.07(+0.14%)
Nov 25, 2019	50.80	50.81	50.77	50.78	1,675,792	+0.01(+0.02%)
Nov 22, 2019	50.74	50.77	50.71	50.77	4,449,720	+0.07(+0.14%)
Nov 21, 2019	50.71	50.73	50.69	50.70	3,587,485	-0.08(-0.15%)
Nov 20, 2019	50.76	50.79	50.74	50.78	1,443,824	+0.09(+0.17%)
Nov 19, 2019	50.66	50.71	50.66	50.69	2,050,031	+0.04(+0.09%)
Nov 18, 2019	50.67	50.72	50.65	50.65	2,205,325	-0.02(-0.03%)
Nov 15, 2019	50.63	50.68	50.62	50.66	1,334,973	-0.02(-0.03%)
Nov 14, 2019	50.65	50.70	50.65	50.68	1,855,447	+0.10(+0.21%)
Nov 13, 2019	50.58	50.62	50.58	50.58	1,569,308	+0.11(+0.22%)
Nov 12, 2019	50.43	50.47	50.39	50.46	952,816	+0.00(+0.00%)
Nov 11, 2019	50.47	50.51	50.45	50.46	1,087,019	+0.00(+0.00%)
Nov 08, 2019	50.43	50.51	50.40	50.46	1,708,275	+0.01(+0.02%)
Nov 07, 2019	50.57	50.58	50.43	50.45	2,209,503	-0.27(-0.53%)
Nov 06, 2019	50.69	50.72	50.65	50.72	1,938,801	+0.04(+0.09%)
Nov 05, 2019	50.70	50.70	50.65	50.68	1,657,017	-0.09(-0.17%)
Nov 04, 2019	50.83	50.83	50.76	50.77	2,345,980	-0.13(-0.26%)

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.