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 (%)
Feb 28, 2017	44.48	44.49	44.42	44.43	1,335,512	-0.02(-0.06%)
Feb 27, 2017	44.50	44.51	44.42	44.46	1,110,588	-0.01(-0.02%)
Feb 24, 2017	44.42	44.48	44.39	44.47	1,512,098	+0.13(+0.30%)
Feb 23, 2017	44.31	44.35	44.29	44.34	910,454	+0.07(+0.17%)
Feb 22, 2017	44.20	44.26	44.17	44.26	1,177,560	+0.13(+0.30%)
Feb 21, 2017	44.22	44.22	44.11	44.13	1,356,100	-0.08(-0.19%)
Feb 17, 2017		44.21	44.21	44.21	0	+0.06(+0.13%)
Feb 16, 2017	44.12	44.18	44.10	44.16	1,273,012	+0.06(+0.13%)
Feb 15, 2017	44.08	44.11	44.04	44.10	1,084,673	+0.00(+0.00%)
Feb 14, 2017	44.15	44.18	44.02	44.10	1,610,055	-0.02(-0.06%)
Feb 13, 2017	44.12	44.16	44.08	44.12	991,413	+0.00(+0.00%)
Feb 10, 2017	44.07	44.14	44.07	44.12	981,631	-0.06(-0.13%)
Feb 09, 2017	44.19	44.23	44.15	44.18	1,025,839	+0.01(+0.02%)
Feb 08, 2017	44.10	44.21	44.10	44.17	752,845	+0.09(+0.20%)
Feb 07, 2017	44.04	44.08	43.99	44.08	1,047,367	+0.11(+0.24%)
Feb 06, 2017	44.03	44.07	43.94	43.98	1,028,159	-0.04(-0.09%)
Feb 03, 2017	44.09	44.09	43.96	44.02	1,471,597	+0.02(+0.04%)
Feb 02, 2017	44.04	44.08	43.98	44.00	1,983,594	+0.00(+0.00%)

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.