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 (%)
Feb 27, 2015	42.69	42.76	42.60	42.69	1,157,174	+0.02(+0.06%)
Feb 26, 2015	42.68	42.70	42.63	42.67	733,690	+0.01(+0.02%)
Feb 25, 2015	42.64	42.66	42.59	42.66	2,683,428	+0.10(+0.22%)
Feb 24, 2015	42.54	42.57	42.49	42.57	583,243	+0.06(+0.15%)
Feb 23, 2015	42.49	42.51	42.45	42.50	513,547	+0.06(+0.15%)
Feb 20, 2015	42.45	42.48	42.40	42.44	1,434,174	+0.02(+0.06%)
Feb 19, 2015	42.41	42.46	42.38	42.41	581,745	+0.02(+0.04%)
Feb 18, 2015	42.45	42.45	42.35	42.40	653,704	-0.06(-0.13%)
Feb 17, 2015	42.47	42.51	42.41	42.45	686,399	-0.01(-0.02%)
Feb 13, 2015	42.54	42.46	42.46	42.46	530,541	-0.09(-0.20%)
Feb 12, 2015	42.50	42.58	42.42	42.55	647,615	+0.06(+0.15%)
Feb 11, 2015	42.49	42.53	42.27	42.49	667,765	+0.12(+0.28%)
Feb 10, 2015	42.41	42.50	42.29	42.37	860,181	-0.10(-0.24%)
Feb 09, 2015	42.59	42.65	42.44	42.47	710,492	-0.02(-0.06%)
Feb 06, 2015	42.60	42.62	42.49	42.49	576,529	-0.13(-0.30%)
Feb 05, 2015	42.72	42.73	42.59	42.62	791,748	-0.08(-0.19%)
Feb 04, 2015	42.72	42.73	42.62	42.70	1,590,590	-0.04(-0.09%)
Feb 03, 2015	42.80	42.82	42.72	42.74	3,391,052	-0.10(-0.22%)

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.