Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.73 -0.03 (-0.06%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.74	47.85	47.60	47.61	3,803,875	-0.21(-0.43%)
Apr 28, 2022	47.86	47.91	47.77	47.81	3,537,547	-0.11(-0.23%)
Apr 27, 2022	48.07	48.10	47.91	47.92	4,204,816	-0.14(-0.29%)
Apr 26, 2022	48.06	48.13	48.04	48.06	4,363,484	+0.08(+0.18%)
Apr 25, 2022	47.94	48.07	47.94	47.98	2,961,644	+0.19(+0.39%)
Apr 22, 2022	47.76	47.87	47.76	47.79	2,479,421	-0.08(-0.18%)
Apr 21, 2022	48.00	48.00	47.79	47.88	4,729,878	-0.18(-0.37%)
Apr 20, 2022	48.03	48.11	48.01	48.06	2,801,874	+0.07(+0.16%)
Apr 19, 2022	47.93	48.03	47.92	47.98	2,291,413	-0.09(-0.19%)
Apr 18, 2022	48.11	48.13	48.04	48.07	2,369,816	-0.02(-0.04%)
Apr 14, 2022	48.27	48.30	48.07	48.09	1,896,151	-0.15(-0.31%)
Apr 13, 2022	48.24	48.36	48.23	48.24	2,358,241	+0.01(+0.02%)
Apr 12, 2022	48.27	48.30	48.21	48.23	2,872,612	+0.12(+0.25%)
Apr 11, 2022	48.20	48.20	48.09	48.11	2,882,422	-0.30(-0.62%)
Apr 08, 2022	48.38	48.48	48.38	48.41	2,226,687	-0.09(-0.19%)
Apr 07, 2022	48.44	48.54	48.41	48.50	2,000,044	-0.08(-0.15%)
Apr 06, 2022	48.48	48.61	48.47	48.58	2,852,625	-0.11(-0.23%)
Apr 05, 2022	48.80	48.82	48.64	48.69	2,445,651	-0.42(-0.86%)
Apr 04, 2022	49.12	49.15	49.05	49.11	2,636,762	+0.11(+0.23%)

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.