Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.85 +0.10 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.03	46.08	45.97	45.98	2,273,715	+0.07(+0.15%)
Sep 28, 2023	45.81	45.91	45.75	45.91	5,467,876	-0.05(-0.10%)
Sep 27, 2023	46.15	46.17	45.91	45.96	2,028,572	-0.12(-0.26%)
Sep 26, 2023	46.16	46.17	46.07	46.08	1,987,628	-0.03(-0.07%)
Sep 25, 2023	46.14	46.14	46.09	46.11	2,409,632	-0.18(-0.39%)
Sep 22, 2023	46.26	46.33	46.23	46.30	1,664,807	+0.03(+0.06%)
Sep 21, 2023	46.26	46.31	46.25	46.27	1,881,486	-0.05(-0.10%)
Sep 20, 2023	46.35	46.41	46.30	46.31	1,997,944	+0.07(+0.15%)
Sep 19, 2023	46.26	46.30	46.23	46.25	1,581,694	-0.09(-0.19%)
Sep 18, 2023	46.30	46.37	46.30	46.33	2,035,749	-0.07(-0.15%)
Sep 15, 2023	46.43	46.45	46.39	46.40	1,640,547	-0.15(-0.32%)
Sep 14, 2023	46.56	46.59	46.50	46.55	1,943,151	+0.10(+0.22%)
Sep 13, 2023	46.38	46.48	46.38	46.45	1,647,632	+0.05(+0.10%)
Sep 12, 2023	46.41	46.43	46.37	46.40	1,828,750	-0.01(-0.02%)
Sep 11, 2023	46.40	46.44	46.39	46.41	1,616,635	-0.11(-0.23%)
Sep 08, 2023	46.52	46.56	46.50	46.52	1,567,690	+0.00(+0.00%)
Sep 07, 2023	46.48	46.53	46.46	46.52	2,514,128	+0.12(+0.25%)
Sep 06, 2023	46.51	46.52	46.39	46.40	2,175,152	+0.00(+0.00%)
Sep 05, 2023	46.53	46.53	46.40	46.40	2,702,546	-0.29(-0.62%)

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.