Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.80 -0.05 (-0.10%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	51.46	51.65	51.43	51.65	3,394,368	+0.36(+0.70%)
Feb 25, 2021	51.50	51.51	51.24	51.29	6,613,774	-0.42(-0.81%)
Feb 24, 2021	51.62	51.71	51.59	51.71	3,206,029	-0.06(-0.12%)
Feb 23, 2021	51.73	51.78	51.67	51.78	4,782,785	-0.04(-0.07%)
Feb 22, 2021	51.82	51.91	51.79	51.81	4,626,241	-0.03(-0.05%)
Feb 19, 2021	51.89	51.90	51.82	51.84	4,327,440	-0.14(-0.26%)
Feb 18, 2021	51.99	51.99	51.95	51.98	2,961,099	-0.06(-0.12%)
Feb 17, 2021	52.00	52.06	51.99	52.04	3,734,944	+0.05(+0.10%)
Feb 16, 2021	52.07	52.08	51.98	51.99	7,259,622	-0.28(-0.54%)
Feb 12, 2021	52.29	52.29	52.25	52.27	8,395,104	-0.15(-0.29%)
Feb 11, 2021	52.45	52.45	52.41	52.42	4,835,700	+0.05(+0.09%)
Feb 10, 2021	52.37	52.39	52.36	52.37	2,862,557	-0.04(-0.07%)
Feb 09, 2021	52.37	52.42	52.36	52.41	2,764,567	+0.02(+0.03%)
Feb 08, 2021	52.35	52.40	52.33	52.39	3,901,118	-0.02(-0.04%)
Feb 05, 2021	52.40	52.45	52.40	52.41	3,241,291	-0.03(-0.06%)
Feb 04, 2021	52.43	52.45	52.42	52.45	3,778,907	-0.01(-0.03%)
Feb 03, 2021	52.48	52.49	52.46	52.46	3,204,837	-0.07(-0.13%)
Feb 02, 2021	52.53	52.53	52.50	52.53	2,988,908	-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.