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 (%)
Jul 31, 2017	44.71	44.81	44.68	44.80	1,168,043	-0.01(-0.02%)
Jul 28, 2017	44.77	44.81	44.77	44.81	644,684	+0.02(+0.04%)
Jul 27, 2017	44.81	44.85	44.77	44.79	1,089,852	+0.00(+0.00%)
Jul 26, 2017	44.73	44.82	44.73	44.79	510,601	+0.05(+0.11%)
Jul 25, 2017	44.77	44.81	44.73	44.74	656,134	-0.09(-0.20%)
Jul 24, 2017	44.87	44.87	44.81	44.83	786,099	-0.04(-0.09%)
Jul 21, 2017	44.82	44.88	44.82	44.87	628,210	+0.10(+0.22%)
Jul 20, 2017	44.77	44.79	44.75	44.77	663,192	+0.01(+0.02%)
Jul 19, 2017	44.77	44.79	44.74	44.77	621,853	+0.04(+0.09%)
Jul 18, 2017	44.69	44.73	44.68	44.73	639,858	+0.08(+0.18%)
Jul 17, 2017	44.67	44.68	44.63	44.64	770,582	+0.03(+0.07%)
Jul 14, 2017	44.63	44.67	44.55	44.61	608,120	-0.02(-0.04%)
Jul 13, 2017	44.63	44.65	44.59	44.63	495,720	-0.02(-0.06%)
Jul 12, 2017	44.66	44.68	44.61	44.65	564,879	+0.14(+0.31%)
Jul 11, 2017	44.55	44.57	44.49	44.51	1,304,172	-0.03(-0.07%)
Jul 10, 2017	44.56	44.61	44.53	44.54	605,772	+0.05(+0.11%)
Jul 07, 2017	44.48	44.54	44.44	44.49	1,610,344	-0.07(-0.17%)
Jul 06, 2017	44.55	44.58	44.51	44.57	881,183	-0.08(-0.18%)
Jul 05, 2017	44.63	44.68	44.62	44.65	1,138,791	+0.01(+0.02%)

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.