Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.96	44.05	43.95	44.05	5,433,354	+0.08(+0.19%)
Jan 30, 2017	44.02	44.04	43.92	43.96	2,506,778	-0.07(-0.17%)
Jan 27, 2017	44.03	44.04	43.98	44.04	1,133,643	+0.07(+0.15%)
Jan 26, 2017	44.00	44.02	43.89	43.97	2,301,729	-0.05(-0.11%)
Jan 25, 2017	44.06	44.12	43.98	44.02	1,125,362	-0.16(-0.35%)
Jan 24, 2017	44.23	44.24	44.12	44.18	2,029,944	-0.08(-0.19%)
Jan 23, 2017	44.16	44.27	44.13	44.26	1,510,582	+0.14(+0.32%)
Jan 20, 2017	44.09	44.19	44.05	44.12	1,495,745	-0.06(-0.13%)
Jan 19, 2017	44.21	44.24	44.10	44.18	1,771,476	-0.09(-0.20%)
Jan 18, 2017	44.32	44.34	44.26	44.27	3,213,520	-0.04(-0.09%)
Jan 17, 2017	44.45	44.45	44.28	44.31	1,774,862	+0.04(+0.09%)
Jan 13, 2017		44.27	44.27	44.27	0	-0.05(-0.11%)
Jan 12, 2017	44.36	44.41	44.29	44.32	2,043,083	-0.03(-0.07%)
Jan 11, 2017	44.37	44.39	44.28	44.35	1,598,364	+0.08(+0.19%)
Jan 10, 2017	44.30	44.34	44.23	44.27	1,144,287	-0.05(-0.11%)
Jan 09, 2017	44.32	44.36	44.23	44.32	833,717	+0.11(+0.26%)
Jan 06, 2017	44.25	44.30	44.18	44.20	1,844,532	-0.11(-0.26%)
Jan 05, 2017	44.33	44.38	44.25	44.32	1,803,023	-0.03(-0.07%)
Jan 04, 2017	44.38	44.43	44.27	44.35	1,094,907	+0.02(+0.06%)

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.