Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 -0.15 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.47	51.48	51.44	51.47	2,183,065	+0.08(+0.16%)
May 28, 2020	51.38	51.41	51.35	51.39	1,830,559	+0.04(+0.09%)
May 27, 2020	51.37	51.37	51.28	51.35	2,102,479	+0.09(+0.17%)
May 26, 2020	51.35	51.35	51.22	51.26	2,145,153	-0.12(-0.23%)
May 22, 2020	51.36	51.37	51.35	51.37	1,228,532	+0.00(+0.00%)
May 21, 2020	51.32	51.39	51.30	51.37	1,548,293	+0.07(+0.14%)
May 20, 2020	51.21	51.32	51.21	51.30	1,589,143	+0.09(+0.17%)
May 19, 2020	51.16	51.21	51.11	51.21	1,330,617	+0.06(+0.12%)
May 18, 2020	51.24	51.24	51.09	51.15	1,688,593	-0.04(-0.07%)
May 15, 2020	51.25	51.25	51.18	51.18	2,207,852	-0.06(-0.12%)
May 14, 2020	51.24	51.27	51.19	51.25	1,528,112	+0.02(+0.04%)
May 13, 2020	51.27	51.29	51.21	51.23	1,321,969	+0.05(+0.10%)
May 12, 2020	51.05	51.19	51.05	51.18	2,232,277	+0.13(+0.25%)
May 11, 2020	51.09	51.13	51.01	51.05	2,191,428	-0.13(-0.25%)
May 08, 2020	51.06	51.22	51.06	51.18	2,381,810	-0.02(-0.03%)
May 07, 2020	51.03	51.21	51.02	51.19	2,191,633	+0.10(+0.19%)
May 06, 2020	51.18	51.21	51.01	51.10	2,649,258	-0.17(-0.33%)
May 05, 2020	51.21	51.30	51.21	51.27	1,902,865	+0.02(+0.03%)
May 04, 2020	51.29	51.30	51.23	51.25	2,045,586	+0.04(+0.07%)

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.