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 (%)
Jun 30, 2014	40.24	40.31	40.24	40.28	370,368	+0.02(+0.04%)
Jun 27, 2014	40.32	40.32	40.24	40.27	178,373	-0.02(-0.06%)
Jun 26, 2014	40.28	40.30	40.24	40.29	180,003	+0.03(+0.08%)
Jun 25, 2014	40.27	40.28	40.20	40.26	201,186	+0.07(+0.18%)
Jun 24, 2014	40.17	40.20	40.11	40.19	156,937	+0.02(+0.06%)
Jun 23, 2014	40.18	40.18	40.13	40.16	220,155	+0.06(+0.16%)
Jun 20, 2014	40.11	40.14	40.08	40.10	204,459	-0.08(-0.20%)
Jun 19, 2014	40.18	40.20	40.08	40.18	242,305	+0.07(+0.18%)
Jun 18, 2014	40.13	40.13	40.05	40.11	1,023,651	+0.04(+0.10%)
Jun 17, 2014	40.11	40.11	40.06	40.07	176,031	-0.03(-0.08%)
Jun 16, 2014	40.13	40.13	40.05	40.10	172,164	-0.02(-0.04%)
Jun 13, 2014	40.07	40.12	40.02	40.12	131,600	+0.02(+0.04%)
Jun 12, 2014	40.07	40.11	40.02	40.10	178,392	+0.05(+0.14%)
Jun 11, 2014	40.09	40.09	40.02	40.05	371,981	-0.04(-0.10%)
Jun 10, 2014	40.10	40.12	40.07	40.09	214,724	-0.03(-0.08%)
Jun 06, 2014	40.11	40.14	40.04	40.12	161,949	+0.09(+0.22%)
Jun 05, 2014	39.93	40.04	39.91	40.03	144,246	+0.13(+0.31%)
Jun 04, 2014	39.95	39.97	39.88	39.91	238,428	-0.08(-0.20%)
Jun 03, 2014	40.01	40.01	39.94	39.98	207,741	-0.05(-0.12%)

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.