Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.39	52.45	52.38	52.42	4,427,727	-0.09(-0.17%)
Jan 28, 2021	52.53	52.54	52.49	52.51	2,673,686	-0.03(-0.05%)
Jan 27, 2021	52.55	52.59	52.52	52.54	5,672,730	-0.01(-0.02%)
Jan 26, 2021	52.56	52.58	52.54	52.55	5,268,489	-0.04(-0.07%)
Jan 25, 2021	52.54	52.60	52.53	52.58	5,965,688	+0.13(+0.24%)
Jan 22, 2021	52.45	52.46	52.42	52.46	3,309,502	+0.03(+0.05%)
Jan 21, 2021	52.48	52.49	52.43	52.43	2,874,608	-0.14(-0.27%)
Jan 20, 2021	52.57	52.58	52.56	52.57	3,067,084	+0.01(+0.02%)
Jan 19, 2021	52.54	52.57	52.51	52.56	5,482,898	+0.00(+0.01%)
Jan 15, 2021	52.56	52.57	52.55	52.56	3,224,261	-0.01(-0.03%)
Jan 14, 2021	52.58	52.62	52.56	52.57	3,254,444	-0.08(-0.15%)
Jan 13, 2021	52.57	52.67	52.55	52.65	10,205,111	+0.21(+0.40%)
Jan 12, 2021	52.45	52.45	52.38	52.45	3,582,901	-0.05(-0.10%)
Jan 11, 2021	52.55	52.55	52.49	52.50	2,955,201	-0.11(-0.21%)
Jan 08, 2021	52.65	52.66	52.59	52.61	4,041,481	-0.04(-0.07%)
Jan 07, 2021	52.64	52.65	52.60	52.64	2,386,973	+0.01(+0.02%)
Jan 06, 2021	52.66	52.66	52.59	52.64	3,748,167	-0.07(-0.14%)
Jan 05, 2021	52.78	52.78	52.69	52.71	3,013,328	-0.05(-0.10%)

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.