Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.75 +0.07 (+0.14%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.62	42.66	42.51	42.58	2,106,927	-0.04(-0.09%)
Nov 27, 2015	42.62	42.68	42.58	42.62	474,859	+0.02(+0.06%)
Nov 25, 2015	42.58	42.59	42.59	42.59	780,532	+0.03(+0.08%)
Nov 24, 2015	42.50	42.56	42.48	42.56	477,894	+0.06(+0.13%)
Nov 23, 2015	42.55	42.57	42.45	42.51	1,522,722	-0.01(-0.02%)
Nov 20, 2015	42.57	42.58	42.51	42.51	521,327	-0.02(-0.06%)
Nov 19, 2015	42.58	42.58	42.49	42.54	627,542	+0.02(+0.06%)
Nov 18, 2015	42.43	42.51	42.40	42.51	698,576	+0.06(+0.15%)
Nov 17, 2015	42.43	42.46	42.38	42.45	481,743	+0.02(+0.06%)
Nov 16, 2015	42.42	42.45	42.39	42.43	1,293,433	+0.06(+0.13%)
Nov 13, 2015	42.33	42.42	42.32	42.37	963,633	+0.08(+0.19%)
Nov 12, 2015	42.31	42.35	42.23	42.29	586,855	+0.02(+0.04%)
Nov 11, 2015	42.30	42.30	42.21	42.27	443,875	+0.05(+0.11%)
Nov 10, 2015	42.22	42.29	42.14	42.23	921,188	+0.10(+0.23%)
Nov 09, 2015	42.11	42.19	42.05	42.13	880,533	-0.02(-0.04%)
Nov 06, 2015	42.23	42.28	42.05	42.15	607,393	-0.16(-0.38%)
Nov 05, 2015	42.31	42.34	42.23	42.31	992,467	+0.04(+0.09%)
Nov 04, 2015	42.35	42.42	42.23	42.27	826,105	-0.10(-0.23%)
Nov 03, 2015	42.38	42.42	42.33	42.36	761,635	-0.03(-0.08%)

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.