Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.69	49.72	49.68	49.69	1,543,603	+0.04(+0.09%)
Jun 27, 2019	49.64	49.66	49.63	49.65	1,055,908	+0.03(+0.07%)
Jun 26, 2019	49.67	49.68	49.61	49.61	1,581,400	-0.08(-0.16%)
Jun 25, 2019	49.68	49.72	49.68	49.69	2,066,075	+0.05(+0.10%)
Jun 24, 2019	49.64	49.66	49.62	49.64	2,499,784	+0.05(+0.11%)
Jun 21, 2019	49.61	49.63	49.56	49.59	1,955,737	-0.06(-0.12%)
Jun 20, 2019	49.72	49.73	49.65	49.65	1,226,951	+0.04(+0.09%)
Jun 19, 2019	49.53	49.60	49.49	49.60	1,243,362	+0.04(+0.09%)
Jun 18, 2019	49.59	49.60	49.55	49.56	1,415,223	+0.22(+0.44%)
Jun 17, 2019	49.35	49.36	49.33	49.34	2,302,287	-0.02(-0.04%)
Jun 14, 2019	49.33	49.37	49.33	49.36	1,482,371	+0.07(+0.14%)
Jun 13, 2019	49.25	49.30	49.24	49.29	1,421,992	+0.06(+0.12%)
Jun 12, 2019	49.22	49.25	49.21	49.23	1,052,215	+0.03(+0.07%)
Jun 11, 2019	49.20	49.24	49.20	49.20	1,131,273	+0.02(+0.04%)
Jun 10, 2019	49.22	49.22	49.07	49.18	1,688,067	-0.10(-0.19%)
Jun 07, 2019	49.27	49.29	49.24	49.27	1,068,391	+0.13(+0.26%)
Jun 06, 2019	49.11	49.15	49.09	49.14	1,378,352	+0.05(+0.11%)
Jun 05, 2019	49.09	49.12	49.07	49.09	1,882,623	+0.08(+0.16%)
Jun 04, 2019	49.01	49.03	49.00	49.01	1,703,428	+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.