Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.64 +0.10 (+0.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	39.33	39.33	39.24	39.30	172,142	-0.05(-0.12%)
Feb 27, 2014	39.34	39.36	39.26	39.35	132,989	+0.09(+0.22%)
Feb 26, 2014	39.25	39.26	39.19	39.26	132,861	+0.05(+0.14%)
Feb 25, 2014	39.18	39.22	39.14	39.21	103,893	+0.09(+0.22%)
Feb 24, 2014	39.13	39.13	39.07	39.12	133,935	+0.01(+0.02%)
Feb 21, 2014	39.04	39.13	39.04	39.12	106,714	+0.13(+0.34%)
Feb 20, 2014	39.13	39.13	38.96	38.98	441,346	-0.17(-0.44%)
Feb 19, 2014	39.22	39.23	39.15	39.15	172,823	+0.00(+0.00%)
Feb 18, 2014	39.09	39.16	39.08	39.15	153,639	+0.05(+0.12%)
Feb 14, 2014	39.11	39.11	39.11	39.11	119,134	-0.05(-0.12%)
Feb 13, 2014	39.12	39.17	39.03	39.15	168,895	+0.11(+0.28%)
Feb 12, 2014	39.09	39.11	39.00	39.05	197,440	-0.06(-0.16%)
Feb 11, 2014	39.06	39.13	39.06	39.11	138,979	+0.02(+0.06%)
Feb 10, 2014	39.16	39.16	39.07	39.08	163,575	-0.05(-0.14%)
Feb 07, 2014	39.11	39.17	39.07	39.14	165,582	+0.06(+0.16%)
Feb 06, 2014	39.14	39.14	39.04	39.08	126,864	-0.05(-0.14%)
Feb 05, 2014	39.15	39.17	39.10	39.13	86,982	+0.00(+0.00%)
Feb 04, 2014	39.15	39.15	39.10	39.13	196,526	-0.04(-0.10%)

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.