Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.17 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.16	51.17	51.14	51.16	2,196,214	+0.08(+0.16%)
May 28, 2020	51.07	51.10	51.05	51.08	1,841,584	+0.04(+0.09%)
May 27, 2020	51.07	51.07	50.98	51.04	2,115,142	+0.09(+0.17%)
May 26, 2020	51.04	51.04	50.91	50.95	2,158,073	-0.12(-0.23%)
May 22, 2020	51.06	51.07	51.04	51.07	1,235,932	+0.00(+0.00%)
May 21, 2020	51.01	51.08	50.99	51.07	1,557,619	+0.07(+0.14%)
May 20, 2020	50.91	51.01	50.91	50.99	1,598,715	+0.09(+0.17%)
May 19, 2020	50.85	50.91	50.81	50.91	1,338,631	+0.06(+0.12%)
May 18, 2020	50.93	50.93	50.78	50.84	1,698,763	-0.04(-0.07%)
May 15, 2020	50.94	50.94	50.88	50.88	2,221,150	-0.06(-0.12%)
May 14, 2020	50.93	50.97	50.89	50.94	1,537,316	+0.02(+0.03%)
May 13, 2020	50.96	50.99	50.91	50.92	1,329,931	+0.05(+0.10%)
May 12, 2020	50.74	50.89	50.74	50.87	2,245,722	+0.12(+0.25%)
May 11, 2020	50.78	50.82	50.70	50.74	2,204,627	-0.12(-0.24%)
May 08, 2020	50.75	50.91	50.75	50.87	2,396,156	-0.02(-0.03%)
May 07, 2020	50.73	50.91	50.72	50.89	2,204,834	+0.10(+0.19%)
May 06, 2020	50.88	50.91	50.71	50.79	2,665,214	-0.17(-0.33%)
May 05, 2020	50.91	50.99	50.91	50.96	1,914,326	+0.02(+0.03%)
May 04, 2020	50.99	50.99	50.92	50.94	2,057,907	+0.04(+0.07%)

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.