Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.54 +0.08 (+0.17%)

Streaming Delayed Price Updated: 11:22 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.31	45.34	45.30	45.31	1,153,291	+0.04(+0.09%)
Feb 27, 2018	45.32	45.36	45.22	45.27	1,501,474	-0.01(-0.02%)
Feb 26, 2018	45.27	45.35	45.26	45.28	1,501,201	+0.01(+0.02%)
Feb 23, 2018	45.26	45.30	45.22	45.27	1,364,467	+0.08(+0.17%)
Feb 22, 2018	45.18	45.20	45.17	45.20	819,700	+0.04(+0.09%)
Feb 21, 2018	45.20	45.22	45.14	45.15	1,264,599	+0.01(+0.02%)
Feb 20, 2018	45.17	45.19	45.11	45.14	1,301,925	-0.07(-0.15%)
Feb 16, 2018		45.21	45.21	45.21	0	+0.13(+0.28%)
Feb 15, 2018	45.09	45.09	45.06	45.09	979,702	-0.02(-0.04%)
Feb 14, 2018	45.11	45.14	45.09	45.10	1,153,164	-0.05(-0.11%)
Feb 13, 2018	45.18	45.18	45.11	45.15	1,722,858	+0.02(+0.04%)
Feb 12, 2018	45.16	45.19	45.10	45.14	1,567,289	-0.04(-0.09%)
Feb 09, 2018	45.15	45.21	45.13	45.18	1,174,712	+0.04(+0.09%)
Feb 08, 2018		45.17	45.07	45.14	1,712,281	-0.03(-0.06%)
Feb 07, 2018	45.25	45.27	45.11	45.16	1,763,047	-0.06(-0.13%)
Feb 06, 2018	45.22	45.29	45.20	45.22	1,828,073	-0.01(-0.03%)
Feb 05, 2018	45.18	45.25	45.11	45.23	1,620,055	+0.14(+0.31%)
Feb 02, 2018	45.11	45.12	45.05	45.09	1,290,780	-0.08(-0.17%)

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.