Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.97	49.03	48.95	49.01	4,348,185	-0.17(-0.34%)
Dec 28, 2023	49.26	49.28	49.16	49.18	13,194,304	-0.17(-0.35%)
Dec 27, 2023	49.26	49.36	49.22	49.35	3,283,847	+0.29(+0.59%)
Dec 26, 2023	48.98	49.09	48.97	49.07	3,614,188	+0.02(+0.04%)
Dec 22, 2023	49.12	49.17	49.05	49.05	2,756,691	-0.02(-0.05%)
Dec 21, 2023	49.16	49.19	49.03	49.07	3,498,980	-0.07(-0.14%)
Dec 20, 2023	49.06	49.32	49.03	49.14	2,851,789	+0.22(+0.45%)
Dec 19, 2023	48.86	48.91	48.85	48.91	2,851,325	+0.25(+0.52%)
Dec 18, 2023	48.66	48.68	48.62	48.66	3,881,739	-0.06(-0.12%)
Dec 15, 2023	48.72	48.80	48.69	48.72	2,937,202	+0.12(+0.24%)
Dec 14, 2023	48.53	48.63	48.52	48.60	2,806,469	+0.16(+0.34%)
Dec 13, 2023	48.19	48.48	48.19	48.44	2,575,221	+0.40(+0.82%)
Dec 12, 2023	48.01	48.06	47.98	48.04	2,233,062	+0.12(+0.24%)
Dec 11, 2023	47.90	47.96	47.86	47.93	3,796,066	-0.02(-0.04%)
Dec 08, 2023	47.91	47.97	47.88	47.95	3,160,724	-0.20(-0.42%)
Dec 07, 2023	48.12	48.20	48.12	48.15	2,118,096	-0.05(-0.11%)
Dec 06, 2023	48.15	48.24	48.11	48.20	3,006,553	+0.14(+0.30%)
Dec 05, 2023	47.91	48.08	47.91	48.06	4,242,811	+0.26(+0.54%)
Dec 04, 2023	47.78	47.84	47.72	47.80	5,706,722	+0.03(+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.