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, 2014	39.41	39.41	39.32	39.38	171,801	-0.05(-0.12%)
Feb 27, 2014	39.42	39.44	39.34	39.43	132,726	+0.09(+0.22%)
Feb 26, 2014	39.33	39.34	39.27	39.34	132,598	+0.05(+0.14%)
Feb 25, 2014	39.26	39.29	39.22	39.29	103,688	+0.09(+0.22%)
Feb 24, 2014	39.20	39.20	39.15	39.20	133,670	+0.01(+0.02%)
Feb 21, 2014	39.12	39.21	39.12	39.19	106,503	+0.13(+0.34%)
Feb 20, 2014	39.21	39.21	39.04	39.06	440,472	-0.17(-0.44%)
Feb 19, 2014	39.30	39.30	39.22	39.23	172,481	+0.00(+0.00%)
Feb 18, 2014	39.17	39.24	39.16	39.23	153,335	+0.05(+0.12%)
Feb 14, 2014	39.19	39.19	39.19	39.19	118,898	-0.05(-0.12%)
Feb 13, 2014	39.19	39.25	39.11	39.23	168,561	+0.11(+0.28%)
Feb 12, 2014	39.17	39.19	39.08	39.12	197,049	-0.06(-0.16%)
Feb 11, 2014	39.14	39.21	39.14	39.19	138,704	+0.02(+0.06%)
Feb 10, 2014	39.24	39.24	39.15	39.16	163,251	-0.05(-0.14%)
Feb 07, 2014	39.19	39.25	39.15	39.22	165,255	+0.06(+0.16%)
Feb 06, 2014	39.22	39.22	39.12	39.15	126,613	-0.05(-0.14%)
Feb 05, 2014	39.23	39.25	39.18	39.21	86,810	+0.00(+0.00%)
Feb 04, 2014	39.23	39.23	39.18	39.21	196,137	-0.04(-0.10%)

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.