Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.75 +0.07 (+0.14%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.69	52.69	52.62	52.67	5,382,457	-0.02(-0.04%)
Nov 27, 2020	52.66	52.69	52.65	52.69	1,649,457	+0.09(+0.16%)
Nov 25, 2020	52.61	52.64	52.60	52.60	1,753,458	+0.01(+0.02%)
Nov 24, 2020	52.61	52.61	52.56	52.60	3,806,573	-0.04(-0.07%)
Nov 23, 2020	52.63	52.64	52.59	52.63	3,173,628	-0.04(-0.07%)
Nov 20, 2020	52.61	52.67	52.60	52.67	2,415,241	+0.08(+0.15%)
Nov 19, 2020	52.57	52.60	52.55	52.59	2,730,014	+0.04(+0.09%)
Nov 18, 2020	52.54	52.57	52.51	52.54	2,213,596	-0.01(-0.02%)
Nov 17, 2020	52.48	52.56	52.48	52.55	3,414,577	+0.10(+0.19%)
Nov 16, 2020	52.42	52.45	52.40	52.45	3,558,961	-0.01(-0.02%)
Nov 13, 2020	52.46	52.48	52.43	52.46	2,332,685	+0.05(+0.09%)
Nov 12, 2020	52.37	52.44	52.35	52.42	3,015,308	+0.11(+0.21%)
Nov 11, 2020	52.30	52.31	52.28	52.31	2,442,181	+0.12(+0.22%)
Nov 10, 2020	52.23	52.24	52.18	52.19	2,816,432	-0.04(-0.09%)
Nov 09, 2020	52.37	52.38	52.24	52.24	14,181,353	-0.34(-0.65%)
Nov 06, 2020	52.57	52.60	52.53	52.58	3,030,802	-0.04(-0.07%)
Nov 05, 2020	52.60	52.64	52.59	52.61	2,857,046	+0.01(+0.02%)
Nov 04, 2020	52.60	52.64	52.57	52.60	13,590,454	+0.13(+0.24%)
Nov 03, 2020	52.48	52.50	52.46	52.48	3,159,450	-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.