Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.85 +0.10 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.76	46.84	46.75	46.83	3,074,992	+0.08(+0.17%)
Dec 28, 2018	46.76	46.79	46.72	46.75	2,846,297	+0.03(+0.07%)
Dec 27, 2018	46.66	46.77	46.66	46.71	2,621,521	+0.03(+0.06%)
Dec 26, 2018	46.76	46.77	46.67	46.69	2,657,392	-0.04(-0.09%)
Dec 24, 2018	46.74	46.75	46.66	46.73	1,608,862	+0.12(+0.27%)
Dec 21, 2018	46.73	46.73	46.61	46.61	2,206,704	-0.19(-0.40%)
Dec 20, 2018	46.81	46.82	46.74	46.79	1,488,737	+0.03(+0.05%)
Dec 19, 2018	46.73	46.77	46.70	46.77	1,492,572	+0.08(+0.16%)
Dec 18, 2018	46.67	46.69	46.64	46.69	2,032,943	+0.08(+0.18%)
Dec 17, 2018	46.58	46.61	46.56	46.61	1,784,910	+0.04(+0.09%)
Dec 14, 2018	46.57	46.61	46.56	46.56	1,491,939	+0.07(+0.15%)
Dec 13, 2018	46.56	46.56	46.50	46.50	858,194	-0.01(-0.02%)
Dec 12, 2018	46.56	46.57	46.49	46.51	1,190,053	-0.08(-0.16%)
Dec 11, 2018	46.56	46.59	46.54	46.58	1,075,684	+0.03(+0.05%)
Dec 10, 2018	46.53	46.56	46.50	46.56	1,155,852	+0.04(+0.09%)
Dec 07, 2018	46.50	46.53	46.48	46.51	1,619,124	+0.03(+0.05%)
Dec 06, 2018	46.52	46.56	46.48	46.49	2,653,185	+0.02(+0.04%)
Dec 04, 2018	46.41	46.48	46.40	46.47	1,881,886	+0.09(+0.20%)

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.