Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.83	47.95	47.69	47.70	3,796,323	-0.21(-0.43%)
Apr 28, 2022	47.95	48.00	47.87	47.91	3,530,524	-0.11(-0.23%)
Apr 27, 2022	48.17	48.20	48.01	48.02	4,196,467	-0.14(-0.29%)
Apr 26, 2022	48.16	48.23	48.13	48.16	4,354,820	+0.08(+0.18%)
Apr 25, 2022	48.04	48.17	48.04	48.08	2,955,764	+0.19(+0.39%)
Apr 22, 2022	47.86	47.96	47.86	47.89	2,474,498	-0.08(-0.18%)
Apr 21, 2022	48.09	48.09	47.89	47.97	4,720,488	-0.18(-0.37%)
Apr 20, 2022	48.12	48.21	48.11	48.15	2,796,311	+0.08(+0.16%)
Apr 19, 2022	48.03	48.12	48.01	48.08	2,286,864	-0.09(-0.19%)
Apr 18, 2022	48.21	48.23	48.13	48.17	2,365,111	-0.02(-0.04%)
Apr 14, 2022	48.37	48.39	48.16	48.19	1,892,387	-0.15(-0.31%)
Apr 13, 2022	48.34	48.46	48.33	48.34	2,353,559	+0.01(+0.02%)
Apr 12, 2022	48.37	48.40	48.31	48.33	2,866,909	+0.12(+0.25%)
Apr 11, 2022	48.30	48.30	48.19	48.21	2,876,699	-0.30(-0.62%)
Apr 08, 2022	48.48	48.58	48.48	48.51	2,222,266	-0.09(-0.19%)
Apr 07, 2022	48.54	48.64	48.51	48.60	1,996,073	-0.08(-0.15%)
Apr 06, 2022	48.57	48.71	48.57	48.68	2,846,962	-0.11(-0.23%)
Apr 05, 2022	48.90	48.92	48.74	48.79	2,440,796	-0.42(-0.86%)
Apr 04, 2022	49.22	49.25	49.15	49.21	2,631,527	+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.