Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.38 -0.15 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.94	45.99	45.88	45.89	2,278,224	+0.07(+0.15%)
Sep 28, 2023	45.72	45.82	45.66	45.82	5,478,718	-0.05(-0.10%)
Sep 27, 2023	46.06	46.08	45.82	45.87	2,032,595	-0.12(-0.26%)
Sep 26, 2023	46.07	46.08	45.98	45.99	1,991,569	-0.03(-0.07%)
Sep 25, 2023	46.05	46.05	46.00	46.02	2,414,410	-0.18(-0.39%)
Sep 22, 2023	46.17	46.24	46.14	46.20	1,668,108	+0.03(+0.06%)
Sep 21, 2023	46.17	46.22	46.16	46.17	1,885,217	-0.05(-0.10%)
Sep 20, 2023	46.26	46.32	46.21	46.22	2,001,906	+0.07(+0.15%)
Sep 19, 2023	46.17	46.21	46.14	46.16	1,584,830	-0.09(-0.19%)
Sep 18, 2023	46.20	46.28	46.20	46.24	2,039,786	-0.07(-0.14%)
Sep 15, 2023	46.34	46.36	46.30	46.31	1,643,800	-0.15(-0.32%)
Sep 14, 2023	46.47	46.50	46.41	46.46	1,947,004	+0.10(+0.22%)
Sep 13, 2023	46.29	46.39	46.29	46.36	1,650,899	+0.05(+0.10%)
Sep 12, 2023	46.32	46.34	46.28	46.31	1,832,376	-0.01(-0.02%)
Sep 11, 2023	46.31	46.35	46.30	46.32	1,619,840	-0.11(-0.23%)
Sep 08, 2023	46.42	46.47	46.41	46.42	1,570,798	+0.00(+0.00%)
Sep 07, 2023	46.39	46.43	46.37	46.42	2,519,114	+0.12(+0.25%)
Sep 06, 2023	46.41	46.42	46.30	46.31	2,179,465	+0.00(+0.00%)
Sep 05, 2023	46.43	46.43	46.31	46.31	2,707,905	-0.29(-0.62%)

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.