Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.42 +0.02 (+0.03%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.08	46.12	45.98	46.12	4,538,094	+0.13(+0.29%)
Jan 30, 2023	46.02	46.07	45.98	45.99	3,214,939	-0.19(-0.41%)
Jan 27, 2023	46.08	46.18	46.06	46.18	2,145,734	-0.09(-0.21%)
Jan 26, 2023	46.33	46.35	46.24	46.27	2,288,054	-0.12(-0.27%)
Jan 25, 2023	46.41	46.47	46.32	46.40	2,180,904	+0.04(+0.08%)
Jan 24, 2023	46.25	46.39	46.19	46.36	2,176,790	+0.20(+0.43%)
Jan 23, 2023	46.12	46.23	46.12	46.16	3,665,876	-0.11(-0.25%)
Jan 20, 2023	46.29	46.34	46.23	46.27	5,940,450	-0.22(-0.47%)
Jan 19, 2023	46.44	46.56	46.44	46.49	16,900,980	-0.05(-0.10%)
Jan 18, 2023	46.60	46.63	46.51	46.54	16,224,630	+0.27(+0.57%)
Jan 17, 2023	46.09	46.32	46.09	46.27	4,973,007	+0.18(+0.39%)
Jan 13, 2023	46.15	46.22	46.07	46.09	2,641,929	-0.11(-0.25%)
Jan 12, 2023	46.16	46.26	46.06	46.21	2,582,795	+0.15(+0.33%)
Jan 11, 2023	45.92	46.07	45.90	46.06	2,495,936	+0.35(+0.77%)
Jan 10, 2023	45.60	45.70	45.59	45.70	2,164,650	-0.07(-0.15%)
Jan 09, 2023	45.69	45.86	45.69	45.77	2,836,234	-0.11(-0.25%)
Jan 06, 2023	45.64	45.89	45.62	45.88	2,176,461	+0.29(+0.65%)
Jan 05, 2023	45.51	45.63	45.50	45.59	2,078,933	-0.06(-0.12%)
Jan 04, 2023	45.58	45.69	45.57	45.65	2,227,386	+0.19(+0.42%)

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.