Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.54 +0.08 (+0.17%)

Streaming Delayed Price Updated: 10:33 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.99	46.03	45.89	46.03	4,547,064	+0.13(+0.29%)
Jan 30, 2023	45.93	45.98	45.89	45.90	3,221,293	-0.19(-0.41%)
Jan 27, 2023	45.99	46.09	45.97	46.09	2,149,975	-0.09(-0.21%)
Jan 26, 2023	46.24	46.26	46.15	46.18	2,292,577	-0.12(-0.27%)
Jan 25, 2023	46.32	46.38	46.23	46.31	2,185,215	+0.04(+0.08%)
Jan 24, 2023	46.15	46.30	46.10	46.27	2,181,092	+0.20(+0.43%)
Jan 23, 2023	46.03	46.14	46.03	46.07	3,673,122	-0.11(-0.25%)
Jan 20, 2023	46.20	46.25	46.14	46.18	5,952,191	-0.22(-0.47%)
Jan 19, 2023	46.34	46.47	46.34	46.40	16,934,384	-0.05(-0.10%)
Jan 18, 2023	46.51	46.53	46.42	46.45	16,256,697	+0.27(+0.57%)
Jan 17, 2023	46.00	46.23	46.00	46.18	4,982,836	+0.18(+0.39%)
Jan 13, 2023	46.06	46.13	45.98	46.00	2,647,151	-0.11(-0.25%)
Jan 12, 2023	46.07	46.16	45.97	46.12	2,587,900	+0.15(+0.33%)
Jan 11, 2023	45.83	45.97	45.81	45.97	2,500,869	+0.35(+0.77%)
Jan 10, 2023	45.51	45.61	45.50	45.61	2,168,928	-0.07(-0.15%)
Jan 09, 2023	45.60	45.77	45.60	45.68	2,841,840	-0.11(-0.25%)
Jan 06, 2023	45.55	45.80	45.53	45.79	2,180,763	+0.29(+0.65%)
Jan 05, 2023	45.42	45.54	45.41	45.50	2,083,042	-0.06(-0.12%)
Jan 04, 2023	45.49	45.60	45.48	45.56	2,231,788	+0.19(+0.42%)

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.