Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.51 +0.10 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.99	49.01	49.00	49.01	2,912,064	-0.05(-0.10%)
Mar 27, 2024	49.02	49.08	49.00	49.06	2,921,541	+0.15(+0.31%)
Mar 26, 2024	48.87	48.92	48.84	48.91	3,506,329	+0.06(+0.12%)
Mar 25, 2024	48.89	48.90	48.83	48.85	5,608,822	-0.14(-0.28%)
Mar 22, 2024	48.99	49.00	48.95	48.99	2,634,683	+0.20(+0.41%)
Mar 21, 2024	48.80	48.83	48.74	48.79	2,360,540	+0.01(+0.02%)
Mar 20, 2024	48.72	48.80	48.67	48.78	2,382,093	+0.10(+0.20%)
Mar 19, 2024	48.68	48.72	48.66	48.68	2,689,469	+0.06(+0.12%)
Mar 18, 2024	48.61	48.65	48.59	48.62	2,553,812	+0.00(+0.00%)
Mar 15, 2024	48.66	48.66	48.60	48.62	2,013,675	-0.01(-0.02%)
Mar 14, 2024	48.76	48.77	48.61	48.63	2,039,945	-0.17(-0.35%)
Mar 13, 2024	48.82	48.85	48.80	48.80	2,285,403	-0.05(-0.10%)
Mar 12, 2024	48.85	48.88	48.82	48.85	2,626,265	+0.00(+0.00%)
Mar 11, 2024	48.92	48.94	48.82	48.85	2,577,127	-0.07(-0.14%)
Mar 08, 2024	48.94	48.98	48.90	48.92	2,357,269	+0.04(+0.08%)
Mar 07, 2024	48.90	48.92	48.83	48.88	2,252,953	+0.07(+0.14%)
Mar 06, 2024	48.76	48.85	48.76	48.81	3,521,296	+0.04(+0.08%)
Mar 05, 2024	48.74	48.81	48.72	48.77	2,782,654	+0.27(+0.57%)
Mar 04, 2024	48.44	48.54	48.44	48.50	2,993,305	-0.04(-0.09%)

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.