Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.69 +0.18 (+0.36%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.04	50.30	50.04	50.30	2,717,201	+0.34(+0.68%)
Feb 25, 2022	49.99	49.96	49.89	49.96	2,700,971	-0.07(-0.13%)
Feb 24, 2022	50.06	50.10	49.98	50.02	3,200,331	+0.04(+0.07%)
Feb 23, 2022	49.96	50.00	49.92	49.99	3,257,399	-0.02(-0.04%)
Feb 22, 2022	49.91	50.02	49.91	50.01	3,814,684	-0.22(-0.43%)
Feb 18, 2022				50.22	0	+0.16(+0.32%)
Feb 17, 2022	49.96	50.09	49.96	50.06	2,677,847	+0.08(+0.17%)
Feb 16, 2022	49.97	49.99	49.89	49.98	3,695,084	+0.10(+0.21%)
Feb 15, 2022	49.85	49.88	49.82	49.88	4,880,632	-0.01(-0.02%)
Feb 14, 2022	49.92	50.01	49.80	49.88	6,704,500	-0.25(-0.50%)
Feb 11, 2022	50.00	50.16	49.85	50.14	4,474,615	+0.22(+0.45%)
Feb 10, 2022	50.10	50.12	49.88	49.91	5,273,364	-0.36(-0.71%)
Feb 09, 2022	50.24	50.33	50.21	50.27	8,131,530	+0.13(+0.26%)
Feb 08, 2022	50.11	50.17	50.10	50.14	10,576,068	-0.15(-0.30%)
Feb 07, 2022	50.24	50.31	50.17	50.29	9,604,669	-0.13(-0.26%)
Feb 04, 2022	50.46	50.47	50.34	50.42	2,717,119	-0.19(-0.37%)
Feb 03, 2022	50.67		50.57	50.61	2,812,062	-0.33(-0.64%)
Feb 02, 2022	50.91	51.00	50.91	50.93	2,546,916	+0.04(+0.07%)

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.