Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.17 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.21	44.22	44.15	44.17	1,343,576	-0.02(-0.06%)
Feb 27, 2017	44.23	44.24	44.15	44.19	1,117,294	-0.01(-0.02%)
Feb 24, 2017	44.15	44.22	44.12	44.20	1,521,229	+0.13(+0.30%)
Feb 23, 2017	44.05	44.09	44.02	44.07	915,952	+0.07(+0.17%)
Feb 22, 2017	43.93	44.00	43.91	44.00	1,184,670	+0.13(+0.30%)
Feb 21, 2017	43.96	43.96	43.84	43.87	1,364,288	-0.08(-0.19%)
Feb 17, 2017		43.95	43.95	43.95	0	+0.06(+0.13%)
Feb 16, 2017	43.86	43.92	43.83	43.89	1,280,699	+0.06(+0.13%)
Feb 15, 2017	43.82	43.85	43.78	43.83	1,091,222	+0.00(+0.00%)
Feb 14, 2017	43.88	43.91	43.75	43.83	1,619,776	-0.02(-0.06%)
Feb 13, 2017	43.86	43.89	43.82	43.86	997,399	+0.00(+0.00%)
Feb 10, 2017	43.81	43.87	43.81	43.86	987,558	-0.06(-0.13%)
Feb 09, 2017	43.92	43.96	43.88	43.92	1,032,034	+0.01(+0.02%)
Feb 08, 2017	43.83	43.95	43.83	43.91	757,391	+0.09(+0.20%)
Feb 07, 2017	43.78	43.82	43.73	43.82	1,053,691	+0.11(+0.24%)
Feb 06, 2017	43.77	43.80	43.68	43.71	1,034,367	-0.04(-0.09%)
Feb 03, 2017	43.83	43.83	43.70	43.75	1,480,483	+0.02(+0.04%)
Feb 02, 2017	43.78	43.82	43.71	43.74	1,995,572	+0.00(+0.00%)

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.