Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.58 -0.07 (-0.14%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.92	48.04	47.78	47.79	3,789,352	-0.21(-0.43%)
Apr 28, 2022	48.04	48.09	47.96	47.99	3,524,041	-0.11(-0.23%)
Apr 27, 2022	48.26	48.29	48.10	48.11	4,188,762	-0.14(-0.29%)
Apr 26, 2022	48.25	48.32	48.22	48.25	4,346,824	+0.08(+0.18%)
Apr 25, 2022	48.13	48.26	48.13	48.16	2,950,337	+0.19(+0.39%)
Apr 22, 2022	47.95	48.05	47.95	47.98	2,469,954	-0.08(-0.18%)
Apr 21, 2022	48.18	48.18	47.98	48.06	4,711,820	-0.18(-0.37%)
Apr 20, 2022	48.21	48.30	48.20	48.24	2,791,177	+0.08(+0.16%)
Apr 19, 2022	48.12	48.21	48.10	48.16	2,282,665	-0.09(-0.19%)
Apr 18, 2022	48.30	48.31	48.22	48.26	2,360,768	-0.02(-0.04%)
Apr 14, 2022	48.46	48.48	48.25	48.28	1,888,912	-0.15(-0.31%)
Apr 13, 2022	48.43	48.54	48.42	48.43	2,349,237	+0.01(+0.02%)
Apr 12, 2022	48.46	48.49	48.40	48.42	2,861,645	+0.12(+0.25%)
Apr 11, 2022	48.39	48.39	48.28	48.30	2,871,417	-0.30(-0.62%)
Apr 08, 2022	48.57	48.67	48.57	48.60	2,218,185	-0.09(-0.19%)
Apr 07, 2022	48.62	48.73	48.60	48.69	1,992,408	-0.08(-0.15%)
Apr 06, 2022	48.66	48.80	48.66	48.77	2,841,734	-0.11(-0.23%)
Apr 05, 2022	48.99	49.01	48.83	48.88	2,436,314	-0.42(-0.86%)
Apr 04, 2022	49.31	49.34	49.24	49.30	2,626,695	+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.