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 (%)
Sep 30, 2019	51.14	51.18	51.13	51.16	1,836,579	-0.04(-0.08%)
Sep 27, 2019	51.21	51.23	51.16	51.20	2,768,935	+0.03(+0.05%)
Sep 26, 2019	51.21	51.24	51.18	51.18	1,526,878	+0.01(+0.02%)
Sep 25, 2019	51.24	51.28	51.16	51.17	7,717,807	-0.08(-0.15%)
Sep 24, 2019	51.13	51.27	51.12	51.25	18,002,248	+0.08(+0.15%)
Sep 23, 2019	51.12	51.19	51.12	51.17	20,071,436	+0.16(+0.31%)
Sep 20, 2019	50.96	51.01	50.92	51.01	1,526,887	+0.11(+0.22%)
Sep 19, 2019	50.88	50.95	50.88	50.90	1,712,061	-0.02(-0.03%)
Sep 18, 2019	50.87	50.94	50.86	50.92	1,298,231	+0.17(+0.33%)
Sep 17, 2019	50.79	50.79	50.73	50.75	1,351,992	+0.03(+0.07%)
Sep 16, 2019	50.71	50.73	50.66	50.72	1,356,995	+0.14(+0.28%)
Sep 13, 2019	50.66	50.70	50.50	50.58	3,938,651	-0.30(-0.58%)
Sep 12, 2019	51.04	51.07	50.84	50.87	1,663,342	-0.04(-0.09%)
Sep 11, 2019	50.82	50.92	50.81	50.92	1,488,787	+0.07(+0.14%)
Sep 10, 2019	50.94	50.97	50.83	50.85	1,174,585	-0.23(-0.44%)
Sep 09, 2019	51.05	51.07	51.01	51.07	1,500,720	-0.13(-0.25%)
Sep 06, 2019	51.21	51.25	51.19	51.20	1,439,032	+0.06(+0.12%)
Sep 05, 2019	51.16	51.20	51.09	51.14	2,438,217	-0.19(-0.37%)
Sep 04, 2019	51.30	51.39	51.29	51.33	2,380,628	-0.17(-0.32%)

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.