Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.58 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.38	45.54	45.35	45.51	3,134,677	-0.02(-0.04%)
Feb 27, 2023	45.56	45.58	45.41	45.53	5,548,653	-0.10(-0.23%)
Feb 24, 2023	45.59	45.65	45.55	45.64	2,594,839	-0.14(-0.31%)
Feb 23, 2023	45.68	45.80	45.66	45.78	3,083,283	+0.15(+0.33%)
Feb 22, 2023	45.63	45.70	45.62	45.63	1,983,983	+0.07(+0.15%)
Feb 21, 2023	45.68	45.68	45.56	45.56	3,556,774	-0.37(-0.81%)
Feb 17, 2023	45.82	45.94	45.82	45.93	2,099,816	+0.10(+0.21%)
Feb 16, 2023	45.85	45.91	45.78	45.84	3,058,541	-0.10(-0.21%)
Feb 15, 2023	45.94	46.00	45.89	45.93	4,346,409	-0.08(-0.18%)
Feb 14, 2023	46.03	46.12	45.96	46.02	11,011,454	-0.14(-0.30%)
Feb 13, 2023	46.08	46.15	46.08	46.15	2,072,261	+0.08(+0.17%)
Feb 10, 2023	46.16	46.18	46.05	46.08	2,183,239	-0.11(-0.25%)
Feb 09, 2023	46.35	46.38	46.15	46.19	1,664,117	-0.09(-0.19%)
Feb 08, 2023	46.20	46.28	46.14	46.28	1,982,281	+0.10(+0.21%)
Feb 07, 2023	46.22	46.30	46.14	46.18	2,112,725	-0.11(-0.25%)
Feb 06, 2023	46.29	46.34	46.28	46.30	2,609,436	-0.19(-0.41%)
Feb 03, 2023	46.52	46.59	46.46	46.49	3,147,425	-0.30(-0.63%)
Feb 02, 2023	46.70	46.86	46.68	46.78	2,885,587	+0.43(+0.93%)

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.