Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.35 -0.05 (-0.11%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.76	42.82	42.71	42.77	1,091,860	+0.06(+0.15%)
Jan 29, 2015	42.72	42.77	42.68	42.71	769,096	-0.04(-0.09%)
Jan 28, 2015	42.71	42.75	42.64	42.75	759,827	+0.10(+0.22%)
Jan 27, 2015	42.70	42.82	42.64	42.65	607,745	-0.04(-0.09%)
Jan 26, 2015	42.71	42.72	42.64	42.69	763,089	-0.06(-0.13%)
Jan 23, 2015	42.72	42.83	42.59	42.75	1,031,832	+0.25(+0.60%)
Jan 22, 2015	42.60	42.60	42.49	42.49	717,369	-0.06(-0.13%)
Jan 21, 2015	42.55	42.57	42.49	42.55	723,659	+0.06(+0.15%)
Jan 20, 2015	42.49	42.56	42.48	42.49	1,182,584	-0.02(-0.04%)
Jan 16, 2015	42.41	42.54	42.41	42.50	547,462	+0.25(+0.58%)
Jan 15, 2015	42.44	42.49	42.26	42.26	1,646,607	-0.20(-0.47%)
Jan 14, 2015	42.46	42.48	42.37	42.45	440,495	+0.10(+0.24%)
Jan 13, 2015	42.37	42.39	42.33	42.35	878,755	+0.04(+0.09%)
Jan 12, 2015	42.29	42.34	42.25	42.31	542,696	+0.09(+0.22%)
Jan 09, 2015	42.19	42.25	42.18	42.22	415,014	-0.02(-0.06%)
Jan 08, 2015	42.26	42.26	42.17	42.24	2,748,787	-0.01(-0.03%)
Jan 07, 2015	42.30	42.30	42.15	42.25	495,280	-0.04(-0.08%)
Jan 06, 2015	42.18	42.31	42.18	42.29	661,053	+0.09(+0.22%)
Jan 05, 2015	42.19	42.20	42.14	42.19	822,040	-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.