Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.42 -0.14 (-0.28%)

Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.17	46.21	46.07	46.21	4,529,703	+0.13(+0.29%)
Jan 30, 2023	46.10	46.16	46.06	46.07	3,208,994	-0.19(-0.41%)
Jan 27, 2023	46.17	46.26	46.15	46.26	2,141,766	-0.10(-0.21%)
Jan 26, 2023	46.42	46.44	46.32	46.36	2,283,824	-0.12(-0.27%)
Jan 25, 2023	46.49	46.56	46.41	46.48	2,176,872	+0.04(+0.08%)
Jan 24, 2023	46.33	46.47	46.28	46.45	2,172,765	+0.20(+0.43%)
Jan 23, 2023	46.21	46.32	46.21	46.25	3,659,098	-0.11(-0.25%)
Jan 20, 2023	46.38	46.43	46.31	46.36	5,929,466	-0.22(-0.47%)
Jan 19, 2023	46.52	46.65	46.52	46.58	16,869,732	-0.05(-0.10%)
Jan 18, 2023	46.68	46.71	46.60	46.63	16,194,631	+0.27(+0.57%)
Jan 17, 2023	46.18	46.41	46.18	46.36	4,963,812	+0.18(+0.39%)
Jan 13, 2023	46.24	46.30	46.16	46.18	2,637,044	-0.11(-0.25%)
Jan 12, 2023	46.25	46.34	46.14	46.29	2,578,020	+0.15(+0.33%)
Jan 11, 2023	46.01	46.15	45.99	46.14	2,491,321	+0.35(+0.77%)
Jan 10, 2023	45.68	45.79	45.67	45.79	2,160,647	-0.07(-0.15%)
Jan 09, 2023	45.78	45.95	45.77	45.86	2,830,990	-0.11(-0.25%)
Jan 06, 2023	45.72	45.98	45.70	45.97	2,172,437	+0.30(+0.65%)
Jan 05, 2023	45.60	45.71	45.58	45.67	2,075,090	-0.06(-0.12%)
Jan 04, 2023	45.67	45.78	45.65	45.73	2,223,267	+0.19(+0.42%)

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.