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 (%)
Dec 29, 2017		45.63	45.63	45.63	0	+0.03(+0.07%)
Dec 28, 2017	45.64	45.65	45.59	45.60	837,490	-0.07(-0.15%)
Dec 27, 2017	45.51	45.67	45.51	45.66	746,550	+0.08(+0.18%)
Dec 26, 2017	45.56	45.60	45.54	45.58	838,756	+0.01(+0.02%)
Dec 22, 2017	45.55	45.59	45.55	45.57	584,705	+0.01(+0.02%)
Dec 21, 2017	45.55	45.58	45.53	45.56	773,776	-0.04(-0.09%)
Dec 20, 2017	45.56	45.60	45.55	45.60	951,567	-0.02(-0.04%)
Dec 19, 2017	45.68	45.68	45.62	45.62	1,109,492	-0.16(-0.34%)
Dec 18, 2017	45.79	45.79	45.74	45.78	907,067	-0.02(-0.04%)
Dec 15, 2017	45.77	45.81	45.75	45.79	938,164	+0.04(+0.09%)
Dec 14, 2017	45.68	45.77	45.67	45.75	3,877,009	+0.01(+0.02%)
Dec 13, 2017	45.73	45.74	45.70	45.74	7,211,547	+0.05(+0.11%)
Dec 12, 2017	45.66	45.74	45.66	45.69	972,870	-0.05(-0.11%)
Dec 11, 2017	45.76	45.77	45.72	45.74	724,053	+0.02(+0.04%)
Dec 08, 2017	45.73	45.73	45.69	45.73	525,651	+0.02(+0.04%)
Dec 07, 2017	45.75	45.75	45.72	45.71	655,080	-0.03(-0.07%)
Dec 06, 2017	45.74	45.78	45.73	45.74	657,448	+0.04(+0.09%)
Dec 05, 2017		45.72	45.65	45.70	925,941	+0.03(+0.07%)
Dec 04, 2017	45.62	45.69	45.60	45.67	1,359,798	+0.02(+0.05%)

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.