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 (%)
Jun 28, 2019	49.78	49.81	49.77	49.78	1,540,768	+0.04(+0.09%)
Jun 27, 2019	49.73	49.76	49.72	49.74	1,053,969	+0.03(+0.07%)
Jun 26, 2019	49.76	49.77	49.70	49.70	1,578,497	-0.08(-0.16%)
Jun 25, 2019	49.77	49.82	49.77	49.78	2,062,282	+0.05(+0.10%)
Jun 24, 2019	49.73	49.76	49.71	49.73	2,495,195	+0.05(+0.11%)
Jun 21, 2019	49.70	49.73	49.65	49.68	1,952,147	-0.06(-0.12%)
Jun 20, 2019	49.82	49.82	49.74	49.74	1,224,698	+0.04(+0.09%)
Jun 19, 2019	49.62	49.69	49.58	49.69	1,241,079	+0.04(+0.09%)
Jun 18, 2019	49.68	49.69	49.64	49.65	1,412,624	+0.22(+0.44%)
Jun 17, 2019	49.44	49.45	49.43	49.43	2,298,060	-0.02(-0.04%)
Jun 14, 2019	49.43	49.46	49.42	49.45	1,479,649	+0.07(+0.14%)
Jun 13, 2019	49.34	49.39	49.33	49.38	1,419,381	+0.06(+0.12%)
Jun 12, 2019	49.31	49.34	49.30	49.32	1,050,283	+0.03(+0.07%)
Jun 11, 2019	49.30	49.33	49.29	49.29	1,129,196	+0.02(+0.04%)
Jun 10, 2019	49.31	49.31	49.16	49.27	1,684,967	-0.10(-0.19%)
Jun 07, 2019	49.36	49.38	49.33	49.36	1,066,429	+0.13(+0.26%)
Jun 06, 2019	49.20	49.24	49.18	49.23	1,375,821	+0.05(+0.11%)
Jun 05, 2019	49.18	49.21	49.16	49.18	1,879,167	+0.08(+0.16%)
Jun 04, 2019	49.10	49.12	49.09	49.10	1,700,300	+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.