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 (%)
Sep 28, 2018	45.92	45.93	45.89	45.92	1,130,023	-0.03(-0.06%)
Sep 27, 2018	45.93	45.95	45.90	45.94	1,590,332	+0.01(+0.02%)
Sep 26, 2018	45.91	45.95	45.87	45.94	942,956	+0.08(+0.18%)
Sep 25, 2018	45.85	45.86	45.82	45.85	1,058,916	-0.03(-0.07%)
Sep 24, 2018	45.89	45.91	45.85	45.89	825,781	-0.08(-0.18%)
Sep 21, 2018	45.95	45.98	45.94	45.97	1,075,624	+0.01(+0.02%)
Sep 20, 2018	45.94	45.96	45.91	45.96	938,194	+0.01(+0.02%)
Sep 19, 2018	45.98	45.99	45.93	45.95	1,479,727	-0.04(-0.09%)
Sep 18, 2018	46.03	46.03	45.98	45.99	1,269,058	-0.01(-0.02%)
Sep 17, 2018	45.99	46.02	45.98	46.00	1,097,411	+0.02(+0.04%)
Sep 14, 2018	45.99	46.00	45.97	45.99	957,206	-0.02(-0.04%)
Sep 13, 2018	46.05	46.05	46.00	46.00	888,929	-0.04(-0.09%)
Sep 12, 2018	46.04	46.05	46.02	46.05	1,575,108	+0.02(+0.04%)
Sep 11, 2018	46.05	46.05	46.01	46.03	1,169,248	-0.03(-0.07%)
Sep 10, 2018	46.05	46.06	46.04	46.06	1,040,577	+0.01(+0.02%)
Sep 07, 2018	46.05	46.05	46.03	46.05	1,005,547	-0.02(-0.04%)
Sep 06, 2018	46.04	46.09	46.03	46.07	1,362,093	+0.04(+0.09%)
Sep 05, 2018	46.03	46.05	46.00	46.03	1,404,849	-0.01(-0.03%)

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.