Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.53 -0.20 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	47.31	47.32	47.28	47.30	1,172,802	-0.04(-0.09%)
Feb 27, 2019	47.39	47.40	47.34	47.34	1,309,297	-0.09(-0.20%)
Feb 26, 2019	47.44	47.47	47.42	47.44	1,449,743	+0.01(+0.02%)
Feb 25, 2019	47.42	47.44	47.41	47.43	2,200,040	-0.03(-0.05%)
Feb 22, 2019	47.44	47.45	47.41	47.45	1,170,710	+0.06(+0.13%)
Feb 21, 2019	47.36	47.40	47.34	47.39	990,933	-0.01(-0.02%)
Feb 20, 2019	47.39	47.42	47.37	47.40	1,252,781	+0.02(+0.04%)
Feb 19, 2019	47.37	47.39	47.37	47.38	1,547,699	+0.04(+0.09%)
Feb 15, 2019	47.34	47.36	47.32	47.34	1,539,492	-0.03(-0.05%)
Feb 14, 2019	47.37	47.38	47.36	47.37	1,525,907	+0.07(+0.15%)
Feb 13, 2019	47.28	47.31	47.25	47.30	10,445,809	+0.02(+0.04%)
Feb 12, 2019	47.30	47.31	47.25	47.28	8,417,397	-0.02(-0.04%)
Feb 11, 2019	47.29	47.32	47.28	47.30	5,197,834	-0.03(-0.07%)
Feb 08, 2019	47.28	47.34	47.28	47.33	5,898,547	+0.05(+0.11%)
Feb 07, 2019	47.28	47.29	47.26	47.28	5,366,834	+0.04(+0.09%)
Feb 06, 2019	47.27	47.28	47.20	47.24	11,501,624	+0.00(+0.00%)
Feb 05, 2019	47.22	47.25	47.20	47.24	5,781,681	+0.06(+0.13%)
Feb 04, 2019	47.15	47.20	47.15	47.18	9,791,521	-0.02(-0.04%)

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.