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 (%)
Apr 26, 2024	48.44	48.51	48.42	48.44	1,766,489	+0.13(+0.27%)
Apr 25, 2024	48.26	48.33	48.24	48.31	1,714,970	-0.06(-0.12%)
Apr 24, 2024	48.44	48.44	48.34	48.37	3,098,173	-0.21(-0.43%)
Apr 23, 2024	48.55	48.65	48.52	48.58	2,289,434	-0.07(-0.14%)
Apr 22, 2024	48.55	48.66	48.55	48.65	2,764,048	+0.06(+0.12%)
Apr 19, 2024	48.58	48.62	48.54	48.59	1,973,045	+0.05(+0.10%)
Apr 18, 2024	48.61	48.63	48.52	48.54	2,301,544	-0.07(-0.14%)
Apr 17, 2024	48.63	48.70	48.54	48.61	2,226,476	+0.06(+0.12%)
Apr 16, 2024	48.55	48.59	48.50	48.55	2,421,242	-0.13(-0.27%)
Apr 15, 2024	48.71	48.72	48.63	48.68	2,859,806	-0.20(-0.41%)
Apr 12, 2024	48.96	49.00	48.88	48.88	2,884,829	+0.17(+0.35%)
Apr 11, 2024	48.80	48.80	48.62	48.71	3,119,099	-0.02(-0.04%)
Apr 10, 2024	48.84	48.87	48.70	48.73	2,696,426	-0.27(-0.55%)
Apr 09, 2024	48.96	49.04	48.96	49.00	2,640,411	+0.12(+0.25%)
Apr 08, 2024	48.87	48.92	48.86	48.88	4,453,039	-0.05(-0.10%)
Apr 05, 2024	48.97	49.03	48.87	48.93	2,367,038	-0.14(-0.29%)
Apr 04, 2024	49.03	49.10	48.98	49.07	4,640,034	+0.15(+0.31%)
Apr 03, 2024	48.81	48.93	48.75	48.92	5,424,210	+0.08(+0.16%)
Apr 02, 2024	48.81	48.85	48.75	48.84	2,801,159	-0.04(-0.08%)

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.