Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.95 +0.15 (+0.31%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.32	45.33	45.22	45.29	719,425	-0.01(-0.02%)
Jul 28, 2016	45.29	45.30	45.23	45.30	587,065	-0.03(-0.07%)
Jul 27, 2016	45.19	45.34	45.13	45.34	595,773	+0.22(+0.48%)
Jul 26, 2016	45.13	45.13	45.06	45.12	585,672	+0.06(+0.14%)
Jul 25, 2016	45.16	45.16	45.04	45.05	652,563	-0.05(-0.11%)
Jul 22, 2016	45.07	45.13	44.99	45.10	530,478	+0.03(+0.07%)
Jul 21, 2016	45.04	45.08	44.95	45.07	724,618	-0.02(-0.04%)
Jul 20, 2016	45.08	45.12	45.03	45.08	591,214	+0.00(+0.00%)
Jul 19, 2016	45.18	45.18	45.02	45.08	683,848	+0.10(+0.23%)
Jul 18, 2016	45.04	45.05	44.94	44.98	622,685	-0.04(-0.09%)
Jul 15, 2016	45.08	45.08	44.94	45.02	2,827,490	-0.12(-0.27%)
Jul 14, 2016	45.16	45.18	45.06	45.14	883,246	-0.06(-0.13%)
Jul 13, 2016	45.13	45.23	45.11	45.20	547,899	+0.13(+0.29%)
Jul 12, 2016	45.08	45.18	45.06	45.07	646,358	-0.18(-0.39%)
Jul 11, 2016	45.25	45.29	45.17	45.25	1,391,627	-0.05(-0.11%)
Jul 08, 2016	45.25	45.30	45.17	45.29	861,481	+0.13(+0.29%)
Jul 07, 2016	45.18	45.21	45.05	45.17	1,175,665	-0.04(-0.09%)
Jul 05, 2016	45.25	45.25	45.05	45.21	640,306	+0.17(+0.38%)

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.