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 (%)
Jan 30, 2015	42.84	42.90	42.79	42.85	1,089,848	+0.06(+0.15%)
Jan 29, 2015	42.80	42.85	42.76	42.79	767,679	-0.04(-0.09%)
Jan 28, 2015	42.79	42.83	42.72	42.83	758,427	+0.10(+0.22%)
Jan 27, 2015	42.78	42.90	42.71	42.73	606,625	-0.04(-0.09%)
Jan 26, 2015	42.79	42.80	42.72	42.77	761,683	-0.06(-0.13%)
Jan 23, 2015	42.80	42.90	42.67	42.83	1,029,930	+0.25(+0.60%)
Jan 22, 2015	42.67	42.68	42.56	42.57	716,047	-0.06(-0.13%)
Jan 21, 2015	42.63	42.65	42.56	42.63	722,325	+0.06(+0.15%)
Jan 20, 2015	42.57	42.63	42.56	42.56	1,180,405	-0.02(-0.04%)
Jan 16, 2015	42.49	42.62	42.48	42.58	546,453	+0.25(+0.58%)
Jan 15, 2015	42.52	42.57	42.33	42.33	1,643,573	-0.20(-0.47%)
Jan 14, 2015	42.54	42.56	42.44	42.53	439,683	+0.10(+0.24%)
Jan 13, 2015	42.45	42.47	42.41	42.43	877,136	+0.04(+0.09%)
Jan 12, 2015	42.37	42.42	42.33	42.39	541,696	+0.10(+0.22%)
Jan 09, 2015	42.27	42.33	42.25	42.29	414,250	-0.02(-0.06%)
Jan 08, 2015	42.34	42.34	42.25	42.32	2,743,722	-0.01(-0.03%)
Jan 07, 2015	42.38	42.38	42.22	42.33	494,367	-0.04(-0.08%)
Jan 06, 2015	42.26	42.39	42.26	42.37	659,835	+0.10(+0.23%)
Jan 05, 2015	42.27	42.28	42.22	42.27	820,525	-0.02(-0.04%)

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.