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 (%)
Nov 29, 2019	50.72	50.73	50.67	50.67	1,057,001	-0.09(-0.17%)
Nov 27, 2019	50.77	50.79	50.74	50.75	1,452,803	+0.00(+0.00%)
Nov 26, 2019	50.75	50.78	50.74	50.75	1,787,983	+0.07(+0.14%)
Nov 25, 2019	50.71	50.71	50.67	50.68	1,678,885	+0.01(+0.02%)
Nov 22, 2019	50.65	50.67	50.61	50.67	4,457,935	+0.07(+0.14%)
Nov 21, 2019	50.61	50.64	50.60	50.60	3,594,108	-0.08(-0.15%)
Nov 20, 2019	50.67	50.69	50.64	50.68	1,446,490	+0.09(+0.17%)
Nov 19, 2019	50.57	50.61	50.57	50.60	2,053,816	+0.04(+0.09%)
Nov 18, 2019	50.58	50.63	50.55	50.55	2,209,396	-0.02(-0.03%)
Nov 15, 2019	50.53	50.59	50.53	50.57	1,337,437	-0.02(-0.03%)
Nov 14, 2019	50.56	50.60	50.55	50.59	1,858,872	+0.10(+0.21%)
Nov 13, 2019	50.49	50.53	50.48	50.48	1,572,205	+0.11(+0.22%)
Nov 12, 2019	50.33	50.38	50.30	50.37	954,575	+0.00(+0.00%)
Nov 11, 2019	50.38	50.41	50.35	50.37	1,089,026	+0.00(+0.00%)
Nov 08, 2019	50.33	50.42	50.31	50.37	1,711,429	+0.01(+0.02%)
Nov 07, 2019	50.47	50.48	50.33	50.36	2,213,582	-0.27(-0.53%)
Nov 06, 2019	50.60	50.63	50.55	50.63	1,942,380	+0.04(+0.09%)
Nov 05, 2019	50.60	50.60	50.55	50.59	1,660,076	-0.09(-0.17%)
Nov 04, 2019	50.74	50.74	50.67	50.67	2,350,311	-0.13(-0.26%)

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.