Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.51 +0.10 (+0.21%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.50	52.55	52.48	52.52	4,418,936	-0.09(-0.17%)
Jan 28, 2021	52.63	52.64	52.60	52.61	2,668,378	-0.03(-0.05%)
Jan 27, 2021	52.66	52.69	52.62	52.64	5,661,467	-0.01(-0.02%)
Jan 26, 2021	52.67	52.69	52.64	52.65	5,258,029	-0.04(-0.07%)
Jan 25, 2021	52.64	52.70	52.63	52.69	5,953,844	+0.13(+0.24%)
Jan 22, 2021	52.55	52.56	52.53	52.56	3,302,931	+0.03(+0.05%)
Jan 21, 2021	52.59	52.60	52.53	52.53	2,868,901	-0.14(-0.27%)
Jan 20, 2021	52.68	52.69	52.67	52.68	3,060,994	+0.01(+0.02%)
Jan 19, 2021	52.64	52.68	52.61	52.67	5,472,012	+0.00(+0.01%)
Jan 15, 2021	52.67	52.68	52.65	52.66	3,217,860	-0.01(-0.03%)
Jan 14, 2021	52.69	52.72	52.67	52.68	3,247,982	-0.08(-0.15%)
Jan 13, 2021	52.68	52.78	52.66	52.76	10,184,850	+0.21(+0.40%)
Jan 12, 2021	52.55	52.55	52.49	52.55	3,575,788	-0.05(-0.10%)
Jan 11, 2021	52.65	52.65	52.60	52.60	2,949,334	-0.11(-0.21%)
Jan 08, 2021	52.76	52.77	52.69	52.71	4,033,457	-0.04(-0.07%)
Jan 07, 2021	52.74	52.76	52.70	52.75	2,382,234	+0.01(+0.02%)
Jan 06, 2021	52.77	52.77	52.69	52.74	3,740,725	-0.07(-0.14%)
Jan 05, 2021	52.88	52.88	52.79	52.81	3,007,345	-0.05(-0.10%)

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.