Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.44 +0.13 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.93	51.99	51.90	51.90	6,557,421	+0.13(+0.24%)
Feb 27, 2020	51.89	51.90	51.78	51.78	2,564,824	-0.05(-0.10%)
Feb 26, 2020	51.80	51.86	51.79	51.83	3,194,696	-0.08(-0.16%)
Feb 25, 2020	51.90	51.94	51.87	51.91	2,980,487	+0.04(+0.09%)
Feb 24, 2020	51.88	51.90	51.85	51.87	2,070,831	+0.09(+0.16%)
Feb 21, 2020	51.79	51.82	51.78	51.78	1,527,380	+0.09(+0.16%)
Feb 20, 2020	51.67	51.73	51.65	51.70	2,846,591	+0.09(+0.17%)
Feb 19, 2020	51.58	51.61	51.58	51.61	2,757,770	+0.04(+0.07%)
Feb 18, 2020	51.59	51.61	51.56	51.57	1,921,900	+0.07(+0.14%)
Feb 14, 2020	51.52	51.54	51.48	51.50	2,528,092	-0.01(-0.02%)
Feb 13, 2020	51.48	51.51	51.46	51.51	1,682,665	+0.04(+0.07%)
Feb 12, 2020	51.48	51.49	51.47	51.48	1,821,352	-0.02(-0.03%)
Feb 11, 2020	51.53	51.53	51.48	51.49	1,863,757	-0.05(-0.10%)
Feb 10, 2020	51.56	51.57	51.51	51.55	2,132,391	+0.07(+0.14%)
Feb 07, 2020	51.48	51.51	51.43	51.48	2,495,804	+0.13(+0.24%)
Feb 06, 2020	51.32	51.36	51.31	51.35	1,885,030	+0.00(+0.00%)
Feb 05, 2020	51.38	51.39	51.32	51.35	3,010,867	-0.08(-0.16%)
Feb 04, 2020	51.47	51.48	51.43	51.43	2,422,795	-0.16(-0.31%)

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.