Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.66 -0.12 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	43.54	43.62	43.54	43.62	526,296	+0.10(+0.22%)
Feb 26, 2016	43.51	43.54	43.47	43.52	670,997	+0.00(+0.00%)
Feb 25, 2016	43.46	43.52	43.44	43.52	586,320	+0.07(+0.17%)
Feb 24, 2016	43.42	43.51	43.42	43.45	858,264	+0.06(+0.13%)
Feb 23, 2016	43.34	43.40	43.32	43.39	736,040	+0.01(+0.02%)
Feb 22, 2016	43.38	43.42	43.33	43.38	684,843	+0.04(+0.09%)
Feb 19, 2016	43.31	43.36	43.30	43.34	541,093	+0.04(+0.09%)
Feb 18, 2016	43.09	43.32	43.09	43.30	903,938	+0.10(+0.22%)
Feb 17, 2016	43.16	43.21	43.13	43.21	557,295	+0.03(+0.07%)
Feb 16, 2016	43.13	43.22	43.11	43.17	968,721	+0.02(+0.06%)
Feb 12, 2016	43.30	43.15	43.15	43.15	693,634	-0.19(-0.43%)
Feb 11, 2016	43.39	43.40	43.22	43.34	890,034	+0.06(+0.15%)
Feb 10, 2016	43.19	43.27	43.16	43.27	808,051	-0.05(-0.11%)
Feb 09, 2016	43.31	43.37	43.26	43.32	1,412,342	+0.02(+0.06%)
Feb 08, 2016	43.22	43.30	43.19	43.30	927,647	+0.08(+0.19%)
Feb 05, 2016	43.18	43.22	43.15	43.21	615,661	+0.01(+0.02%)
Feb 04, 2016	43.22	43.22	43.16	43.21	1,704,960	+0.00(+0.00%)
Feb 03, 2016	43.18	43.22	43.13	43.21	892,498	+0.06(+0.15%)
Feb 02, 2016	43.07	43.17	43.04	43.14	2,008,659	+0.07(+0.17%)

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.