Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.60 +0.06 (+0.12%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.04			51.03	3,529,047	-0.19(-0.37%)
Jan 28, 2022	51.13	51.24	51.12	51.22	2,209,388	+0.04(+0.07%)
Jan 27, 2022	51.17	51.24	51.17	51.18	2,398,882	+0.11(+0.22%)
Jan 26, 2022	51.21	51.25	51.06	51.07	3,146,703	-0.18(-0.35%)
Jan 25, 2022	51.31	51.36	51.25	51.25	2,565,168	-0.13(-0.26%)
Jan 24, 2022	51.38	51.42	51.35	51.38	2,830,827	+0.01(+0.02%)
Jan 21, 2022	51.39	51.42	51.35	51.37	3,011,041	+0.10(+0.20%)
Jan 20, 2022	51.26	51.27	51.24	51.27	2,231,679	+0.14(+0.28%)
Jan 19, 2022	51.12	51.15	51.10	51.12	2,796,033	+0.00(+0.00%)
Jan 18, 2022	51.18	51.23	51.09	51.12	4,546,343	-0.25(-0.49%)
Jan 14, 2022				51.38	0	-0.13(-0.25%)
Jan 13, 2022	51.46	51.53	51.44	51.50	4,017,317	+0.08(+0.16%)
Jan 12, 2022	51.47	51.49	51.40	51.42	8,424,913	+0.07(+0.13%)
Jan 11, 2022	51.29	51.36	51.28	51.36	3,363,437	+0.02(+0.04%)
Jan 10, 2022	51.28	51.36	51.27	51.34	3,063,225	-0.05(-0.09%)
Jan 07, 2022	51.42	51.42	51.32	51.39	2,665,751	+0.01(+0.02%)
Jan 06, 2022	51.39	51.40	51.34	51.38	3,293,813	-0.11(-0.22%)
Jan 05, 2022	51.55	51.58	51.47	51.49	3,820,363	-0.10(-0.20%)
Jan 04, 2022	51.58	51.63	51.54	51.59	3,301,045	-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.