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 (%)
Jun 28, 2024	48.58	48.62	48.45	48.48	2,679,700	-0.08(-0.16%)
Jun 27, 2024	48.55	48.60	48.54	48.56	2,276,048	+0.04(+0.08%)
Jun 26, 2024	48.56	48.59	48.53	48.52	2,501,230	-0.23(-0.47%)
Jun 25, 2024	48.71	48.76	48.68	48.75	2,503,860	+0.04(+0.08%)
Jun 24, 2024	48.71	48.72	48.67	48.71	2,174,754	-0.03(-0.06%)
Jun 21, 2024	48.75	48.78	48.67	48.74	2,844,442	+0.05(+0.10%)
Jun 20, 2024	48.63	48.70	48.60	48.69	2,340,093	-0.08(-0.16%)
Jun 18, 2024	48.72	48.83	48.72	48.77	2,221,452	+0.12(+0.25%)
Jun 17, 2024	48.60	48.67	48.59	48.65	2,122,767	-0.11(-0.22%)
Jun 14, 2024	48.73	48.79	48.72	48.76	2,825,658	+0.15(+0.31%)
Jun 13, 2024	48.47	48.62	48.47	48.61	1,973,424	+0.16(+0.33%)
Jun 12, 2024	48.50	48.59	48.44	48.45	2,133,886	+0.13(+0.27%)
Jun 11, 2024	48.20	48.33	48.20	48.32	2,299,848	+0.13(+0.27%)
Jun 10, 2024	48.18	48.20	48.15	48.19	2,354,804	-0.15(-0.31%)
Jun 07, 2024	48.40	48.40	48.31	48.34	2,126,071	-0.20(-0.41%)
Jun 06, 2024	48.47	48.56	48.47	48.54	3,177,670	-0.03(-0.06%)
Jun 05, 2024	48.52	48.59	48.48	48.57	3,561,000	+0.12(+0.25%)
Jun 04, 2024	48.45	48.53	48.43	48.45	2,365,069	+0.10(+0.21%)

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.