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 (%)
Feb 28, 2018	45.49	45.51	45.48	45.49	1,148,880	+0.04(+0.09%)
Feb 27, 2018	45.49	45.54	45.39	45.44	1,495,731	-0.01(-0.02%)
Feb 26, 2018	45.44	45.53	45.44	45.45	1,495,460	+0.01(+0.02%)
Feb 23, 2018	45.44	45.47	45.39	45.44	1,359,248	+0.08(+0.17%)
Feb 22, 2018	45.35	45.38	45.34	45.37	816,565	+0.04(+0.09%)
Feb 21, 2018	45.38	45.39	45.32	45.33	1,259,763	+0.01(+0.02%)
Feb 20, 2018	45.34	45.36	45.28	45.32	1,296,946	-0.07(-0.15%)
Feb 16, 2018		45.39	45.39	45.39	0	+0.13(+0.28%)
Feb 15, 2018	45.26	45.27	45.23	45.26	975,955	-0.02(-0.04%)
Feb 14, 2018	45.28	45.32	45.27	45.28	1,148,754	-0.05(-0.11%)
Feb 13, 2018	45.35	45.35	45.28	45.33	1,716,269	+0.02(+0.04%)
Feb 12, 2018	45.33	45.36	45.28	45.31	1,561,296	-0.04(-0.09%)
Feb 09, 2018	45.33	45.39	45.30	45.35	1,170,219	+0.04(+0.09%)
Feb 08, 2018		45.34	45.24	45.31	1,705,732	-0.03(-0.06%)
Feb 07, 2018	45.43	45.44	45.28	45.33	1,756,305	-0.06(-0.13%)
Feb 06, 2018	45.39	45.46	45.38	45.39	1,821,082	-0.01(-0.03%)
Feb 05, 2018	45.35	45.43	45.28	45.41	1,613,860	+0.14(+0.31%)
Feb 02, 2018	45.28	45.29	45.23	45.27	1,285,844	-0.08(-0.17%)

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.