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 31, 2017	44.79	44.89	44.77	44.88	1,165,899	-0.01(-0.02%)
Jul 28, 2017	44.85	44.89	44.85	44.89	643,500	+0.02(+0.04%)
Jul 27, 2017	44.89	44.93	44.85	44.87	1,087,851	+0.00(+0.00%)
Jul 26, 2017	44.81	44.90	44.81	44.87	509,664	+0.05(+0.11%)
Jul 25, 2017	44.85	44.89	44.81	44.82	654,929	-0.09(-0.20%)
Jul 24, 2017	44.95	44.96	44.89	44.91	784,655	-0.04(-0.09%)
Jul 21, 2017	44.90	44.96	44.90	44.96	627,056	+0.10(+0.22%)
Jul 20, 2017	44.85	44.87	44.83	44.86	661,975	+0.01(+0.02%)
Jul 19, 2017	44.86	44.87	44.82	44.85	620,711	+0.04(+0.09%)
Jul 18, 2017	44.77	44.82	44.77	44.81	638,684	+0.08(+0.18%)
Jul 17, 2017	44.75	44.76	44.72	44.73	769,167	+0.03(+0.07%)
Jul 14, 2017	44.72	44.75	44.63	44.69	607,004	-0.02(-0.04%)
Jul 13, 2017	44.72	44.73	44.67	44.71	494,810	-0.02(-0.06%)
Jul 12, 2017	44.74	44.76	44.69	44.73	563,842	+0.14(+0.31%)
Jul 11, 2017	44.63	44.65	44.57	44.59	1,301,777	-0.03(-0.07%)
Jul 10, 2017	44.64	44.69	44.61	44.63	604,660	+0.05(+0.11%)
Jul 07, 2017	44.56	44.63	44.52	44.58	1,607,387	-0.07(-0.17%)
Jul 06, 2017	44.63	44.66	44.59	44.65	879,565	-0.08(-0.18%)
Jul 05, 2017	44.72	44.76	44.70	44.73	1,136,700	+0.01(+0.02%)

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.