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 (%)
Jul 29, 2016	45.49	45.50	45.40	45.47	716,674	-0.01(-0.02%)
Jul 28, 2016	45.46	45.48	45.40	45.48	584,819	-0.03(-0.07%)
Jul 27, 2016	45.36	45.51	45.30	45.51	593,494	+0.22(+0.48%)
Jul 26, 2016	45.30	45.31	45.23	45.29	583,433	+0.06(+0.14%)
Jul 25, 2016	45.33	45.33	45.22	45.23	650,067	-0.05(-0.11%)
Jul 22, 2016	45.24	45.30	45.16	45.27	528,449	+0.03(+0.07%)
Jul 21, 2016	45.22	45.26	45.12	45.24	721,847	-0.02(-0.04%)
Jul 20, 2016	45.26	45.30	45.20	45.26	588,953	+0.00(+0.00%)
Jul 19, 2016	45.36	45.36	45.19	45.26	681,232	+0.11(+0.23%)
Jul 18, 2016	45.22	45.23	45.11	45.15	620,304	-0.04(-0.09%)
Jul 15, 2016	45.25	45.25	45.11	45.19	2,816,677	-0.12(-0.27%)
Jul 14, 2016	45.33	45.36	45.23	45.31	879,868	-0.06(-0.13%)
Jul 13, 2016	45.30	45.40	45.28	45.37	545,804	+0.13(+0.29%)
Jul 12, 2016	45.26	45.35	45.23	45.24	643,886	-0.18(-0.39%)
Jul 11, 2016	45.42	45.47	45.34	45.42	1,386,305	-0.05(-0.11%)
Jul 08, 2016	45.42	45.48	45.34	45.47	858,186	+0.13(+0.29%)
Jul 07, 2016	45.36	45.39	45.23	45.34	1,171,169	-0.04(-0.09%)
Jul 05, 2016	45.42	45.42	45.23	45.38	637,857	+0.17(+0.38%)

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.