Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.41	45.42	45.31	45.38	717,997	-0.01(-0.02%)
Jul 28, 2016	45.38	45.39	45.32	45.39	585,899	-0.03(-0.07%)
Jul 27, 2016	45.28	45.43	45.22	45.43	594,590	+0.22(+0.48%)
Jul 26, 2016	45.22	45.22	45.15	45.21	584,510	+0.06(+0.14%)
Jul 25, 2016	45.25	45.25	45.13	45.14	651,267	-0.05(-0.11%)
Jul 22, 2016	45.16	45.22	45.08	45.19	529,424	+0.03(+0.07%)
Jul 21, 2016	45.13	45.17	45.04	45.16	723,179	-0.02(-0.04%)
Jul 20, 2016	45.17	45.21	45.11	45.17	590,040	+0.00(+0.00%)
Jul 19, 2016	45.27	45.27	45.11	45.17	682,490	+0.11(+0.23%)
Jul 18, 2016	45.13	45.14	45.03	45.07	621,449	-0.04(-0.09%)
Jul 15, 2016	45.17	45.17	45.03	45.11	2,821,876	-0.12(-0.27%)
Jul 14, 2016	45.25	45.27	45.15	45.23	881,492	-0.06(-0.13%)
Jul 13, 2016	45.22	45.32	45.20	45.29	546,811	+0.13(+0.29%)
Jul 12, 2016	45.17	45.27	45.15	45.16	645,074	-0.18(-0.39%)
Jul 11, 2016	45.34	45.38	45.26	45.34	1,388,864	-0.05(-0.11%)
Jul 08, 2016	45.34	45.39	45.26	45.38	859,770	+0.13(+0.29%)
Jul 07, 2016	45.27	45.30	45.14	45.26	1,173,331	-0.04(-0.09%)
Jul 05, 2016	45.34	45.34	45.14	45.30	639,035	+0.17(+0.38%)

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.