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 (%)
Jul 29, 2022	47.87	48.13	47.85	48.06	2,743,556	+0.11(+0.24%)
Jul 28, 2022	47.84	47.98	47.84	47.95	1,826,315	+0.40(+0.85%)
Jul 27, 2022	47.59	47.63	47.51	47.54	1,664,870	-0.02(-0.04%)
Jul 26, 2022	47.61	47.66	47.49	47.56	2,015,308	+0.08(+0.18%)
Jul 25, 2022	47.36	47.48	47.33	47.48	1,431,266	+0.05(+0.10%)
Jul 22, 2022	47.39	47.52	47.35	47.43	1,602,683	+0.40(+0.84%)
Jul 21, 2022	46.82	47.04	46.82	47.04	1,421,356	+0.09(+0.20%)
Jul 20, 2022	46.93	46.99	46.84	46.94	1,841,443	+0.02(+0.04%)
Jul 19, 2022	46.92	46.96	46.81	46.92	1,995,367	-0.03(-0.06%)
Jul 18, 2022	46.93	46.96	46.86	46.95	1,934,598	-0.20(-0.42%)
Jul 15, 2022	47.05	47.21	47.05	47.15	1,929,380	+0.08(+0.18%)
Jul 14, 2022	46.90	47.09	46.84	47.06	4,370,171	+0.08(+0.18%)
Jul 13, 2022	46.81	47.03	46.77	46.98	1,969,738	+0.05(+0.10%)
Jul 12, 2022	47.00	47.09	46.93	46.93	2,271,450	+0.16(+0.34%)
Jul 11, 2022	46.73	46.85	46.73	46.77	1,779,247	+0.13(+0.28%)
Jul 08, 2022	46.71	46.74	46.60	46.64	1,483,114	-0.04(-0.08%)
Jul 07, 2022	46.70	46.73	46.61	46.68	1,740,187	-0.12(-0.26%)
Jul 06, 2022	47.03	47.04	46.76	46.80	1,813,917	+0.01(+0.02%)
Jul 05, 2022	46.80	46.89	46.70	46.79	3,033,304	-0.07(-0.14%)

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.