Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.44 +0.13 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.49	47.50	47.46	47.48	1,168,324	-0.04(-0.09%)
Feb 27, 2019	47.57	47.58	47.52	47.52	1,304,298	-0.10(-0.20%)
Feb 26, 2019	47.63	47.65	47.60	47.62	1,444,208	+0.01(+0.02%)
Feb 25, 2019	47.60	47.63	47.59	47.61	2,191,640	-0.03(-0.05%)
Feb 22, 2019	47.62	47.63	47.59	47.63	1,166,240	+0.06(+0.13%)
Feb 21, 2019	47.54	47.58	47.52	47.57	987,150	-0.01(-0.02%)
Feb 20, 2019	47.57	47.60	47.56	47.58	1,247,998	+0.02(+0.04%)
Feb 19, 2019	47.55	47.57	47.55	47.56	1,541,791	+0.04(+0.09%)
Feb 15, 2019	47.52	47.54	47.50	47.52	1,533,615	-0.03(-0.05%)
Feb 14, 2019	47.56	47.56	47.54	47.55	1,520,081	+0.07(+0.15%)
Feb 13, 2019	47.46	47.49	47.43	47.48	10,405,928	+0.02(+0.04%)
Feb 12, 2019	47.48	47.49	47.44	47.46	8,385,260	-0.02(-0.04%)
Feb 11, 2019	47.47	47.50	47.46	47.48	5,177,989	-0.03(-0.07%)
Feb 08, 2019	47.46	47.52	47.46	47.51	5,876,027	+0.05(+0.11%)
Feb 07, 2019	47.46	47.47	47.44	47.46	5,346,344	+0.04(+0.09%)
Feb 06, 2019	47.45	47.46	47.38	47.42	11,457,712	+0.00(+0.00%)
Feb 05, 2019	47.40	47.43	47.38	47.42	5,759,607	+0.06(+0.13%)
Feb 04, 2019	47.33	47.38	47.33	47.36	9,754,138	-0.02(-0.04%)

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.