Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.59 -0.05 (-0.11%)

Streaming Delayed Price Updated: 1:26 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.14	50.39	50.14	50.39	2,712,194	+0.34(+0.68%)
Feb 25, 2022	50.08	50.05	49.98	50.05	2,695,994	-0.07(-0.13%)
Feb 24, 2022	50.15	50.19	50.07	50.12	3,194,434	+0.04(+0.08%)
Feb 23, 2022	50.05	50.09	50.01	50.08	3,251,397	-0.02(-0.04%)
Feb 22, 2022	50.00	50.12	50.00	50.10	3,807,656	-0.22(-0.43%)
Feb 18, 2022				50.31	0	+0.16(+0.32%)
Feb 17, 2022	50.05	50.18	50.05	50.15	2,672,912	+0.08(+0.17%)
Feb 16, 2022	50.06	50.08	49.99	50.07	3,688,276	+0.10(+0.21%)
Feb 15, 2022	49.94	49.98	49.91	49.97	4,871,639	-0.01(-0.02%)
Feb 14, 2022	50.01	50.10	49.89	49.98	6,692,147	-0.25(-0.50%)
Feb 11, 2022	50.09	50.25	49.94	50.23	4,466,370	+0.23(+0.45%)
Feb 10, 2022	50.19	50.22	49.97	50.00	5,263,647	-0.36(-0.71%)
Feb 09, 2022	50.33	50.43	50.31	50.36	8,116,547	+0.13(+0.26%)
Feb 08, 2022	50.20	50.27	50.19	50.23	10,556,581	-0.15(-0.30%)
Feb 07, 2022	50.33	50.40	50.26	50.38	9,586,971	-0.13(-0.26%)
Feb 04, 2022	50.55	50.56	50.44	50.51	2,712,112	-0.19(-0.37%)
Feb 03, 2022	50.77		50.67	50.70	2,806,881	-0.33(-0.64%)
Feb 02, 2022	51.00	51.09	51.00	51.03	2,542,223	+0.04(+0.07%)

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.