Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.44 +0.13 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.10	46.10	46.07	46.09	1,125,709	-0.03(-0.06%)
Sep 27, 2018	46.10	46.13	46.08	46.12	1,584,260	+0.01(+0.02%)
Sep 26, 2018	46.09	46.13	46.04	46.11	939,356	+0.08(+0.18%)
Sep 25, 2018	46.03	46.04	45.99	46.03	1,054,873	-0.03(-0.07%)
Sep 24, 2018	46.07	46.09	46.03	46.06	822,628	-0.08(-0.18%)
Sep 21, 2018	46.13	46.15	46.12	46.15	1,071,517	+0.01(+0.02%)
Sep 20, 2018	46.11	46.14	46.09	46.14	934,613	+0.01(+0.02%)
Sep 19, 2018	46.15	46.16	46.10	46.13	1,474,077	-0.04(-0.09%)
Sep 18, 2018	46.20	46.20	46.16	46.17	1,264,213	-0.01(-0.02%)
Sep 17, 2018	46.16	46.20	46.15	46.18	1,093,221	+0.02(+0.04%)
Sep 14, 2018	46.17	46.18	46.15	46.16	953,551	-0.02(-0.04%)
Sep 13, 2018	46.23	46.23	46.18	46.18	885,535	-0.04(-0.09%)
Sep 12, 2018	46.21	46.23	46.20	46.22	1,569,094	+0.02(+0.04%)
Sep 11, 2018	46.22	46.22	46.19	46.20	1,164,784	-0.03(-0.07%)
Sep 10, 2018	46.22	46.24	46.21	46.24	1,036,604	+0.01(+0.02%)
Sep 07, 2018	46.23	46.23	46.20	46.23	1,001,708	-0.02(-0.04%)
Sep 06, 2018	46.21	46.26	46.20	46.25	1,356,893	+0.04(+0.09%)
Sep 05, 2018	46.20	46.22	46.18	46.20	1,399,485	-0.01(-0.03%)

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.