Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.85 +0.10 (+0.22%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.03	45.07	44.99	45.04	693,311	+0.04(+0.09%)
Sep 28, 2017	44.98	45.00	44.95	44.99	750,092	-0.02(-0.04%)
Sep 27, 2017	45.00	45.02	44.93	45.01	887,746	-0.10(-0.22%)
Sep 26, 2017	45.07	45.11	45.07	45.11	594,413	-0.01(-0.02%)
Sep 25, 2017	45.07	45.12	45.06	45.12	683,688	+0.07(+0.16%)
Sep 22, 2017	45.06	45.06	45.02	45.04	542,347	+0.04(+0.09%)
Sep 21, 2017	44.95	45.00	44.93	45.00	698,367	+0.00(+0.00%)
Sep 20, 2017	45.05	45.07	44.97	45.00	714,587	-0.05(-0.11%)
Sep 19, 2017		45.00	45.00	45.05	546,541	+0.05(+0.11%)
Sep 18, 2017	45.04	45.04	44.99	45.00	722,253	-0.04(-0.09%)
Sep 15, 2017	45.08	45.08	45.01	45.04	462,621	+0.00(+0.00%)
Sep 14, 2017	45.07	45.09	45.03	45.04	1,045,445	-0.10(-0.22%)
Sep 13, 2017	45.15	45.15	45.11	45.14	579,324	-0.02(-0.05%)
Sep 12, 2017	45.19	45.21	45.13	45.17	653,004	-0.10(-0.22%)
Sep 11, 2017	45.29	45.30	45.25	45.27	636,209	-0.07(-0.15%)
Sep 08, 2017	45.33	45.33	45.27	45.33	630,761	+0.00(+0.00%)
Sep 07, 2017	45.27	45.36	45.25	45.33	873,880	+0.05(+0.11%)
Sep 06, 2017	45.27	45.31	45.25	45.28	713,312	-0.02(-0.05%)
Sep 05, 2017	45.27	45.31	45.23	45.31	701,368	+0.12(+0.26%)

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.