Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.01	46.02	45.98	46.01	1,127,794	-0.03(-0.05%)
Sep 27, 2018	46.02	46.04	45.99	46.03	1,587,195	+0.01(+0.02%)
Sep 26, 2018	46.00	46.04	45.96	46.03	941,096	+0.08(+0.18%)
Sep 25, 2018	45.94	45.95	45.91	45.94	1,056,827	-0.03(-0.07%)
Sep 24, 2018	45.98	46.00	45.94	45.98	824,152	-0.08(-0.18%)
Sep 21, 2018	46.04	46.07	46.03	46.06	1,073,502	+0.01(+0.02%)
Sep 20, 2018	46.03	46.05	46.00	46.05	936,344	+0.01(+0.02%)
Sep 19, 2018	46.07	46.08	46.02	46.04	1,476,808	-0.04(-0.09%)
Sep 18, 2018	46.12	46.12	46.07	46.09	1,266,555	-0.01(-0.02%)
Sep 17, 2018	46.08	46.11	46.07	46.09	1,095,246	+0.02(+0.04%)
Sep 14, 2018	46.09	46.09	46.06	46.08	955,317	-0.02(-0.04%)
Sep 13, 2018	46.14	46.14	46.09	46.09	887,175	-0.04(-0.09%)
Sep 12, 2018	46.13	46.14	46.11	46.14	1,572,000	+0.02(+0.04%)
Sep 11, 2018	46.14	46.14	46.10	46.12	1,166,942	-0.03(-0.07%)
Sep 10, 2018	46.14	46.15	46.13	46.15	1,038,524	+0.01(+0.02%)
Sep 07, 2018	46.14	46.14	46.12	46.14	1,003,563	-0.02(-0.04%)
Sep 06, 2018	46.13	46.18	46.12	46.16	1,359,406	+0.04(+0.09%)
Sep 05, 2018	46.12	46.14	46.09	46.12	1,402,077	-0.01(-0.03%)

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.