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 26, 2021	51.56	51.75	51.53	51.75	3,388,114	+0.36(+0.70%)
Feb 25, 2021	51.59	51.60	51.33	51.39	6,601,587	-0.42(-0.81%)
Feb 24, 2021	51.71	51.81	51.68	51.81	3,200,122	-0.06(-0.12%)
Feb 23, 2021	51.83	51.87	51.76	51.87	4,773,972	-0.04(-0.07%)
Feb 22, 2021	51.92	52.01	51.88	51.91	4,617,717	-0.03(-0.05%)
Feb 19, 2021	51.98	52.00	51.92	51.94	4,319,467	-0.14(-0.26%)
Feb 18, 2021	52.08	52.09	52.05	52.07	2,955,643	-0.06(-0.12%)
Feb 17, 2021	52.10	52.15	52.09	52.14	3,728,062	+0.05(+0.10%)
Feb 16, 2021	52.16	52.18	52.08	52.08	7,246,246	-0.28(-0.54%)
Feb 12, 2021	52.39	52.39	52.34	52.36	8,379,635	-0.15(-0.29%)
Feb 11, 2021	52.54	52.54	52.51	52.52	4,826,790	+0.05(+0.09%)
Feb 10, 2021	52.47	52.49	52.46	52.47	2,857,282	-0.04(-0.07%)
Feb 09, 2021	52.47	52.52	52.46	52.51	2,759,474	+0.02(+0.03%)
Feb 08, 2021	52.44	52.50	52.43	52.49	3,893,930	-0.02(-0.04%)
Feb 05, 2021	52.50	52.54	52.50	52.51	3,235,319	-0.03(-0.06%)
Feb 04, 2021	52.52	52.54	52.52	52.54	3,771,944	-0.01(-0.03%)
Feb 03, 2021	52.58	52.59	52.55	52.56	3,198,932	-0.07(-0.13%)
Feb 02, 2021	52.62	52.62	52.60	52.62	2,983,400	-0.04(-0.08%)

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.