Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	48.40	48.51	48.40	48.47	3,287,134	+0.07(+0.14%)
Feb 28, 2024	48.33	48.43	48.33	48.40	3,049,830	+0.05(+0.10%)
Feb 27, 2024	48.36	48.42	48.34	48.35	3,394,004	-0.08(-0.16%)
Feb 26, 2024	48.48	48.49	48.39	48.43	7,530,860	-0.09(-0.18%)
Feb 23, 2024	48.42	48.53	48.39	48.51	4,972,998	+0.18(+0.37%)
Feb 22, 2024	48.38	48.42	48.28	48.34	22,663,064	+0.13(+0.27%)
Feb 21, 2024	48.40	48.42	48.18	48.21	18,826,604	-0.21(-0.43%)
Feb 20, 2024	48.47	48.55	48.38	48.42	31,891,216	+0.01(+0.03%)
Feb 16, 2024	48.34	48.43	48.34	48.40	2,658,326	-0.11(-0.24%)
Feb 15, 2024	48.55	48.59	48.46	48.51	3,955,513	-0.00(-0.01%)
Feb 14, 2024	48.43	48.55	48.39	48.52	3,187,426	+0.30(+0.62%)
Feb 13, 2024	48.32	48.34	48.22	48.22	24,616,528	-0.18(-0.38%)
Feb 12, 2024	48.41	48.44	48.37	48.41	2,970,062	+0.05(+0.10%)
Feb 09, 2024	48.28	48.38	48.28	48.36	2,909,939	+0.02(+0.04%)
Feb 08, 2024	48.45	48.45	48.33	48.34	2,967,136	-0.11(-0.23%)
Feb 07, 2024	48.45	48.55	48.43	48.45	2,867,850	-0.08(-0.16%)
Feb 06, 2024	48.42	48.58	48.39	48.52	4,248,753	+0.15(+0.31%)
Feb 05, 2024	48.41	48.44	48.33	48.38	3,002,463	-0.22(-0.45%)
Feb 02, 2024	48.61	48.67	48.53	48.59	2,610,043	-0.24(-0.49%)

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.