Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.54 -0.07 (-0.14%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.96	48.22	47.94	48.15	2,738,500	+0.11(+0.24%)
Jul 28, 2022	47.92	48.06	47.92	48.04	1,822,950	+0.41(+0.85%)
Jul 27, 2022	47.68	47.72	47.59	47.63	1,661,802	-0.02(-0.04%)
Jul 26, 2022	47.70	47.75	47.57	47.65	2,011,595	+0.08(+0.18%)
Jul 25, 2022	47.44	47.57	47.41	47.57	1,428,629	+0.05(+0.10%)
Jul 22, 2022	47.48	47.61	47.44	47.52	1,599,730	+0.40(+0.84%)
Jul 21, 2022	46.91	47.12	46.91	47.12	1,418,737	+0.09(+0.20%)
Jul 20, 2022	47.02	47.08	46.93	47.03	1,838,050	+0.02(+0.04%)
Jul 19, 2022	47.01	47.05	46.90	47.01	1,991,691	-0.03(-0.06%)
Jul 18, 2022	47.02	47.05	46.95	47.04	1,931,033	-0.20(-0.42%)
Jul 15, 2022	47.13	47.30	47.13	47.24	1,925,825	+0.08(+0.18%)
Jul 14, 2022	46.99	47.18	46.93	47.15	4,362,119	+0.08(+0.18%)
Jul 13, 2022	46.90	47.12	46.85	47.07	1,966,108	+0.05(+0.10%)
Jul 12, 2022	47.08	47.17	47.02	47.02	2,267,265	+0.16(+0.34%)
Jul 11, 2022	46.81	46.93	46.81	46.86	1,775,968	+0.13(+0.28%)
Jul 08, 2022	46.79	46.83	46.69	46.73	1,480,381	-0.04(-0.08%)
Jul 07, 2022	46.78	46.81	46.70	46.76	1,736,980	-0.12(-0.26%)
Jul 06, 2022	47.11	47.12	46.85	46.89	1,810,575	+0.01(+0.02%)
Jul 05, 2022	46.89	46.97	46.78	46.88	3,027,714	-0.07(-0.14%)

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.