Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.85 +0.10 (+0.22%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.40	45.43	45.39	45.40	1,151,008	+0.04(+0.09%)
Feb 27, 2018	45.41	45.45	45.31	45.36	1,498,502	-0.01(-0.02%)
Feb 26, 2018	45.36	45.44	45.35	45.37	1,498,230	+0.01(+0.02%)
Feb 23, 2018	45.35	45.39	45.31	45.36	1,361,766	+0.08(+0.17%)
Feb 22, 2018	45.27	45.29	45.26	45.28	818,078	+0.04(+0.09%)
Feb 21, 2018	45.29	45.31	45.23	45.24	1,262,097	+0.01(+0.02%)
Feb 20, 2018	45.26	45.28	45.20	45.23	1,299,349	-0.07(-0.15%)
Feb 16, 2018		45.30	45.30	45.30	0	+0.13(+0.28%)
Feb 15, 2018	45.18	45.18	45.15	45.18	977,763	-0.02(-0.04%)
Feb 14, 2018	45.20	45.23	45.18	45.19	1,150,882	-0.05(-0.11%)
Feb 13, 2018	45.27	45.27	45.20	45.24	1,719,448	+0.02(+0.04%)
Feb 12, 2018	45.25	45.28	45.19	45.23	1,564,188	-0.04(-0.09%)
Feb 09, 2018	45.24	45.30	45.22	45.27	1,172,387	+0.04(+0.09%)
Feb 08, 2018		45.26	45.16	45.23	1,708,892	-0.03(-0.06%)
Feb 07, 2018	45.34	45.36	45.20	45.25	1,759,558	-0.06(-0.13%)
Feb 06, 2018	45.31	45.38	45.29	45.31	1,824,455	-0.01(-0.03%)
Feb 05, 2018	45.27	45.34	45.20	45.32	1,616,849	+0.14(+0.31%)
Feb 02, 2018	45.20	45.21	45.14	45.18	1,288,226	-0.08(-0.17%)

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.