Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.53 +0.07 (+0.15%)

Streaming Delayed Price Updated: 11:27 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.59	49.62	49.58	49.59	1,546,663	+0.04(+0.09%)
Jun 27, 2019	49.54	49.57	49.53	49.55	1,058,002	+0.03(+0.07%)
Jun 26, 2019	49.57	49.58	49.51	49.51	1,584,536	-0.08(-0.16%)
Jun 25, 2019	49.58	49.63	49.58	49.59	2,070,172	+0.05(+0.10%)
Jun 24, 2019	49.54	49.57	49.52	49.54	2,504,741	+0.05(+0.10%)
Jun 21, 2019	49.51	49.54	49.46	49.49	1,959,615	-0.06(-0.12%)
Jun 20, 2019	49.63	49.63	49.55	49.55	1,229,384	+0.04(+0.09%)
Jun 19, 2019	49.43	49.51	49.39	49.51	1,245,828	+0.04(+0.09%)
Jun 18, 2019	49.49	49.51	49.45	49.46	1,418,029	+0.22(+0.44%)
Jun 17, 2019	49.25	49.26	49.24	49.25	2,306,852	-0.02(-0.04%)
Jun 14, 2019	49.24	49.27	49.23	49.26	1,485,310	+0.07(+0.14%)
Jun 13, 2019	49.15	49.20	49.14	49.19	1,424,811	+0.06(+0.12%)
Jun 12, 2019	49.12	49.15	49.12	49.13	1,054,302	+0.03(+0.07%)
Jun 11, 2019	49.11	49.14	49.10	49.10	1,133,516	+0.02(+0.04%)
Jun 10, 2019	49.12	49.12	48.98	49.08	1,691,414	-0.10(-0.19%)
Jun 07, 2019	49.18	49.19	49.14	49.18	1,070,509	+0.13(+0.26%)
Jun 06, 2019	49.01	49.06	48.99	49.05	1,381,085	+0.05(+0.11%)
Jun 05, 2019	48.99	49.02	48.98	48.99	1,886,356	+0.08(+0.16%)
Jun 04, 2019	48.91	48.93	48.90	48.92	1,706,805	+0.05(+0.11%)

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.