Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.95			50.94	3,535,584	-0.19(-0.37%)
Jan 28, 2022	51.04	51.14	51.03	51.12	2,213,481	+0.04(+0.07%)
Jan 27, 2022	51.08	51.14	51.08	51.09	2,403,326	+0.11(+0.22%)
Jan 26, 2022	51.11	51.15	50.97	50.97	3,152,532	-0.18(-0.35%)
Jan 25, 2022	51.22	51.26	51.15	51.15	2,569,920	-0.13(-0.26%)
Jan 24, 2022	51.28	51.33	51.26	51.28	2,836,071	+0.01(+0.02%)
Jan 21, 2022	51.29	51.33	51.25	51.27	3,016,619	+0.10(+0.20%)
Jan 20, 2022	51.16	51.18	51.14	51.17	2,235,813	+0.14(+0.28%)
Jan 19, 2022	51.02	51.06	51.00	51.03	2,801,213	+0.00(+0.00%)
Jan 18, 2022	51.09	51.13	50.99	51.03	4,554,765	-0.25(-0.49%)
Jan 14, 2022				51.28	0	-0.13(-0.25%)
Jan 13, 2022	51.37	51.43	51.34	51.41	4,024,759	+0.08(+0.16%)
Jan 12, 2022	51.38	51.40	51.31	51.33	8,440,521	+0.07(+0.13%)
Jan 11, 2022	51.20	51.26	51.19	51.26	3,369,668	+0.02(+0.04%)
Jan 10, 2022	51.19	51.26	51.17	51.25	3,068,899	-0.05(-0.09%)
Jan 07, 2022	51.33	51.33	51.22	51.29	2,670,689	+0.01(+0.02%)
Jan 06, 2022	51.29	51.30	51.25	51.28	3,299,915	-0.11(-0.22%)
Jan 05, 2022	51.45	51.48	51.38	51.40	3,827,441	-0.10(-0.20%)
Jan 04, 2022	51.49	51.53	51.44	51.50	3,307,160	-0.01(-0.02%)

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.