Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.66 -0.12 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.55	45.55	45.55	0	+0.03(+0.07%)
Dec 28, 2017	45.55	45.56	45.50	45.51	839,030	-0.07(-0.15%)
Dec 27, 2017	45.43	45.59	45.43	45.58	747,923	+0.08(+0.18%)
Dec 26, 2017	45.48	45.51	45.45	45.50	840,299	+0.01(+0.02%)
Dec 22, 2017	45.47	45.50	45.46	45.49	585,781	+0.01(+0.02%)
Dec 21, 2017	45.46	45.49	45.44	45.48	775,199	-0.04(-0.09%)
Dec 20, 2017	45.48	45.52	45.46	45.52	953,317	-0.02(-0.04%)
Dec 19, 2017	45.59	45.59	45.54	45.54	1,111,533	-0.16(-0.34%)
Dec 18, 2017	45.70	45.71	45.66	45.69	908,735	-0.02(-0.04%)
Dec 15, 2017	45.68	45.73	45.67	45.71	939,889	+0.04(+0.09%)
Dec 14, 2017	45.59	45.68	45.59	45.67	3,884,140	+0.01(+0.02%)
Dec 13, 2017	45.64	45.66	45.62	45.66	7,224,813	+0.05(+0.11%)
Dec 12, 2017	45.58	45.66	45.58	45.61	974,660	-0.05(-0.11%)
Dec 11, 2017	45.68	45.68	45.64	45.66	725,385	+0.02(+0.04%)
Dec 08, 2017	45.64	45.64	45.61	45.64	526,618	+0.02(+0.04%)
Dec 07, 2017	45.67	45.67	45.64	45.63	656,285	-0.03(-0.07%)
Dec 06, 2017	45.66	45.69	45.65	45.66	658,658	+0.04(+0.09%)
Dec 05, 2017		45.64	45.56	45.62	927,644	+0.03(+0.07%)
Dec 04, 2017	45.54	45.60	45.52	45.59	1,362,300	+0.02(+0.05%)

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.