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 (%)
Jul 31, 2023	46.70	46.79	46.68	46.78	2,649,194	-0.04(-0.08%)
Jul 28, 2023	46.79	46.85	46.79	46.82	1,671,130	+0.10(+0.21%)
Jul 27, 2023	46.92	47.00	46.67	46.73	2,493,805	-0.15(-0.33%)
Jul 26, 2023	46.90	46.92	46.81	46.88	1,985,951	+0.03(+0.06%)
Jul 25, 2023	46.81	46.88	46.80	46.85	1,856,132	+0.00(+0.00%)
Jul 24, 2023	46.94	46.98	46.85	46.85	1,670,450	-0.01(-0.02%)
Jul 21, 2023	46.86	46.91	46.84	46.86	2,968,741	+0.12(+0.25%)
Jul 20, 2023	46.84	46.86	46.74	46.75	3,097,006	-0.19(-0.41%)
Jul 19, 2023	46.92	46.96	46.86	46.94	5,147,406	+0.03(+0.06%)
Jul 18, 2023	46.88	46.97	46.87	46.91	2,371,297	+0.20(+0.43%)
Jul 17, 2023	46.71	46.74	46.66	46.71	2,100,548	+0.05(+0.10%)
Jul 14, 2023	46.71	46.74	46.65	46.66	1,720,866	-0.11(-0.23%)
Jul 13, 2023	46.70	46.77	46.66	46.77	2,256,022	+0.26(+0.56%)
Jul 12, 2023	46.38	46.53	46.34	46.51	2,913,331	+0.21(+0.46%)
Jul 11, 2023	46.29	46.30	46.25	46.29	2,835,283	+0.03(+0.06%)
Jul 10, 2023	46.21	46.31	46.21	46.27	2,345,615	-0.03(-0.06%)
Jul 07, 2023	46.29	46.37	46.29	46.29	2,882,759	-0.08(-0.17%)
Jul 06, 2023	46.39	46.44	46.29	46.37	3,137,183	-0.24(-0.51%)
Jul 05, 2023	46.76	46.76	46.58	46.61	3,094,532	-0.11(-0.23%)

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.