Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 -0.15 (-0.31%)

Official Closing 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 (%)
Jan 29, 2021	52.59	52.65	52.58	52.62	4,410,822	-0.09(-0.17%)
Jan 28, 2021	52.73	52.74	52.69	52.71	2,663,478	-0.03(-0.05%)
Jan 27, 2021	52.76	52.79	52.72	52.74	5,651,072	-0.01(-0.02%)
Jan 26, 2021	52.76	52.78	52.74	52.75	5,248,374	-0.04(-0.07%)
Jan 25, 2021	52.74	52.80	52.73	52.78	5,942,912	+0.13(+0.24%)
Jan 22, 2021	52.65	52.66	52.62	52.66	3,296,866	+0.03(+0.05%)
Jan 21, 2021	52.68	52.69	52.63	52.63	2,863,633	-0.14(-0.27%)
Jan 20, 2021	52.77	52.78	52.76	52.77	3,055,374	+0.01(+0.02%)
Jan 19, 2021	52.74	52.77	52.71	52.76	5,461,965	+0.00(+0.01%)
Jan 15, 2021	52.76	52.77	52.75	52.76	3,211,951	-0.01(-0.03%)
Jan 14, 2021	52.78	52.82	52.76	52.77	3,242,019	-0.08(-0.15%)
Jan 13, 2021	52.77	52.87	52.76	52.86	10,166,149	+0.21(+0.40%)
Jan 12, 2021	52.65	52.65	52.58	52.65	3,569,222	-0.05(-0.10%)
Jan 11, 2021	52.75	52.75	52.69	52.70	2,943,919	-0.11(-0.21%)
Jan 08, 2021	52.86	52.86	52.79	52.81	4,026,051	-0.04(-0.07%)
Jan 07, 2021	52.84	52.86	52.80	52.85	2,377,860	+0.01(+0.02%)
Jan 06, 2021	52.86	52.86	52.79	52.84	3,733,857	-0.07(-0.14%)
Jan 05, 2021	52.98	52.98	52.89	52.91	3,001,823	-0.05(-0.10%)

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.