Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.47 +0.09 (+0.18%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.85			50.84	3,542,572	-0.19(-0.37%)
Jan 28, 2022	50.94	51.04	50.93	51.02	2,217,856	+0.04(+0.07%)
Jan 27, 2022	50.98	51.04	50.98	50.99	2,408,076	+0.11(+0.22%)
Jan 26, 2022	51.01	51.05	50.87	50.87	3,158,763	-0.18(-0.35%)
Jan 25, 2022	51.12	51.16	51.05	51.05	2,574,999	-0.13(-0.26%)
Jan 24, 2022	51.18	51.23	51.15	51.18	2,841,676	+0.01(+0.02%)
Jan 21, 2022	51.19	51.23	51.15	51.17	3,022,581	+0.10(+0.20%)
Jan 20, 2022	51.06	51.08	51.04	51.07	2,240,232	+0.14(+0.28%)
Jan 19, 2022	50.92	50.96	50.90	50.93	2,806,749	+0.00(+0.00%)
Jan 18, 2022	50.99	51.03	50.89	50.93	4,563,767	-0.25(-0.49%)
Jan 14, 2022				51.18	0	-0.13(-0.25%)
Jan 13, 2022	51.27	51.33	51.24	51.31	4,032,714	+0.08(+0.15%)
Jan 12, 2022	51.28	51.29	51.21	51.23	8,457,202	+0.07(+0.13%)
Jan 11, 2022	51.10	51.16	51.09	51.16	3,376,328	+0.02(+0.04%)
Jan 10, 2022	51.09	51.16	51.07	51.14	3,074,965	-0.05(-0.09%)
Jan 07, 2022	51.23	51.23	51.12	51.19	2,675,967	+0.01(+0.02%)
Jan 06, 2022	51.19	51.20	51.14	51.18	3,306,437	-0.11(-0.22%)
Jan 05, 2022	51.35	51.38	51.28	51.29	3,835,005	-0.10(-0.20%)
Jan 04, 2022	51.39	51.43	51.34	51.40	3,313,697	-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.