Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.84	51.90	51.81	51.81	6,569,569	+0.13(+0.24%)
Feb 27, 2020	51.79	51.80	51.68	51.68	2,569,575	-0.05(-0.10%)
Feb 26, 2020	51.70	51.76	51.69	51.74	3,200,614	-0.08(-0.16%)
Feb 25, 2020	51.81	51.84	51.77	51.82	2,986,008	+0.04(+0.09%)
Feb 24, 2020	51.78	51.81	51.76	51.77	2,074,667	+0.08(+0.16%)
Feb 21, 2020	51.69	51.73	51.68	51.69	1,530,209	+0.08(+0.16%)
Feb 20, 2020	51.58	51.64	51.55	51.60	2,851,864	+0.09(+0.17%)
Feb 19, 2020	51.49	51.51	51.48	51.51	2,762,879	+0.04(+0.07%)
Feb 18, 2020	51.50	51.51	51.47	51.48	1,925,460	+0.07(+0.14%)
Feb 14, 2020	51.42	51.44	51.39	51.41	2,532,775	-0.01(-0.02%)
Feb 13, 2020	51.39	51.42	51.36	51.42	1,685,782	+0.04(+0.07%)
Feb 12, 2020	51.38	51.40	51.37	51.38	1,824,726	-0.02(-0.03%)
Feb 11, 2020	51.43	51.43	51.39	51.40	1,867,210	-0.05(-0.10%)
Feb 10, 2020	51.46	51.48	51.42	51.45	2,136,341	+0.07(+0.14%)
Feb 07, 2020	51.38	51.42	51.34	51.38	2,500,427	+0.12(+0.24%)
Feb 06, 2020	51.23	51.26	51.22	51.25	1,888,521	+0.00(+0.00%)
Feb 05, 2020	51.28	51.29	51.23	51.25	3,016,444	-0.08(-0.16%)
Feb 04, 2020	51.37	51.38	51.34	51.34	2,427,283	-0.16(-0.31%)

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.