Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.17 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.70	48.72	48.71	48.72	2,929,365	-0.05(-0.10%)
Mar 27, 2024	48.73	48.79	48.71	48.77	2,938,898	+0.15(+0.31%)
Mar 26, 2024	48.58	48.63	48.55	48.62	3,527,160	+0.06(+0.12%)
Mar 25, 2024	48.60	48.61	48.55	48.56	5,642,143	-0.14(-0.28%)
Mar 22, 2024	48.70	48.71	48.66	48.70	2,650,336	+0.20(+0.41%)
Mar 21, 2024	48.51	48.54	48.45	48.50	2,374,564	+0.01(+0.02%)
Mar 20, 2024	48.43	48.51	48.38	48.49	2,396,245	+0.10(+0.20%)
Mar 19, 2024	48.39	48.43	48.37	48.39	2,705,447	+0.06(+0.12%)
Mar 18, 2024	48.32	48.36	48.30	48.33	2,568,983	+0.00(+0.00%)
Mar 15, 2024	48.37	48.37	48.32	48.33	2,025,638	-0.01(-0.02%)
Mar 14, 2024	48.47	48.48	48.32	48.34	2,052,064	-0.17(-0.35%)
Mar 13, 2024	48.53	48.56	48.51	48.51	2,298,980	-0.05(-0.10%)
Mar 12, 2024	48.56	48.59	48.53	48.56	2,641,868	+0.00(+0.00%)
Mar 11, 2024	48.63	48.65	48.53	48.56	2,592,437	-0.07(-0.14%)
Mar 08, 2024	48.65	48.69	48.61	48.63	2,371,273	+0.04(+0.08%)
Mar 07, 2024	48.61	48.63	48.54	48.59	2,266,337	+0.07(+0.14%)
Mar 06, 2024	48.47	48.56	48.47	48.52	3,542,215	+0.04(+0.08%)
Mar 05, 2024	48.45	48.53	48.43	48.48	2,799,186	+0.27(+0.57%)
Mar 04, 2024	48.15	48.25	48.15	48.21	3,011,087	-0.04(-0.09%)

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.