Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.54	51.57	51.53	51.55	2,170,326	+0.04(+0.07%)
May 27, 2021	51.51	51.52	51.48	51.51	2,034,591	-0.12(-0.24%)
May 26, 2021	51.60	51.65	51.59	51.63	2,296,923	+0.10(+0.20%)
May 25, 2021	51.46	51.53	51.44	51.53	2,123,728	+0.14(+0.26%)
May 24, 2021	51.38	51.42	51.37	51.39	2,132,666	+0.03(+0.05%)
May 21, 2021	51.38	51.38	51.34	51.37	1,976,972	+0.05(+0.11%)
May 20, 2021	51.24	51.32	51.23	51.31	2,575,175	+0.09(+0.18%)
May 19, 2021	51.24	51.28	51.19	51.22	2,279,219	-0.05(-0.11%)
May 18, 2021	51.28	51.28	51.25	51.28	2,014,880	+0.00(+0.00%)
May 17, 2021	51.25	51.28	51.22	51.28	2,456,608	-0.07(-0.14%)
May 14, 2021	51.33	51.35	51.29	51.35	2,094,355	+0.06(+0.12%)
May 13, 2021	51.25	51.29	51.24	51.28	2,421,146	+0.02(+0.04%)
May 12, 2021	51.34	51.35	51.27	51.27	3,973,114	-0.14(-0.28%)
May 11, 2021	51.39	51.42	51.38	51.41	2,741,535	-0.12(-0.23%)
May 10, 2021	51.54	51.57	51.52	51.53	3,642,748	-0.01(-0.02%)
May 07, 2021	51.61	51.62	51.52	51.54	2,891,855	-0.06(-0.12%)
May 06, 2021	51.54	51.60	51.53	51.60	2,438,161	-0.01(-0.02%)
May 05, 2021	51.57	51.61	51.57	51.61	3,285,011	+0.00(+0.01%)
May 04, 2021	51.57	51.64	51.57	51.61	2,842,208	+0.08(+0.15%)

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.