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 (%)
Jul 31, 2023	46.52	46.62	46.50	46.61	2,659,347	-0.04(-0.08%)
Jul 28, 2023	46.62	46.67	46.61	46.64	1,677,534	+0.10(+0.21%)
Jul 27, 2023	46.74	46.82	46.49	46.55	2,503,363	-0.15(-0.33%)
Jul 26, 2023	46.72	46.74	46.63	46.70	1,993,562	+0.03(+0.06%)
Jul 25, 2023	46.63	46.70	46.62	46.67	1,863,245	+0.00(+0.00%)
Jul 24, 2023	46.76	46.80	46.67	46.67	1,676,852	-0.01(-0.02%)
Jul 21, 2023	46.68	46.73	46.66	46.68	2,980,119	+0.11(+0.25%)
Jul 20, 2023	46.66	46.68	46.56	46.57	3,108,875	-0.19(-0.41%)
Jul 19, 2023	46.74	46.78	46.68	46.76	5,167,133	+0.03(+0.06%)
Jul 18, 2023	46.70	46.79	46.69	46.73	2,380,385	+0.20(+0.43%)
Jul 17, 2023	46.53	46.56	46.48	46.53	2,108,598	+0.05(+0.10%)
Jul 14, 2023	46.53	46.56	46.47	46.48	1,727,462	-0.11(-0.23%)
Jul 13, 2023	46.52	46.59	46.48	46.59	2,264,668	+0.26(+0.56%)
Jul 12, 2023	46.20	46.35	46.17	46.33	2,924,496	+0.21(+0.46%)
Jul 11, 2023	46.11	46.13	46.07	46.12	2,846,149	+0.03(+0.06%)
Jul 10, 2023	46.03	46.14	46.03	46.09	2,354,604	-0.03(-0.06%)
Jul 07, 2023	46.12	46.19	46.11	46.12	2,893,807	-0.08(-0.17%)
Jul 06, 2023	46.21	46.26	46.11	46.19	3,149,206	-0.24(-0.51%)
Jul 05, 2023	46.58	46.58	46.40	46.43	3,106,392	-0.11(-0.23%)

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.