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, 2019	47.40	47.42	47.37	47.39	1,170,481	-0.04(-0.09%)
Feb 27, 2019	47.49	47.49	47.43	47.43	1,306,706	-0.10(-0.20%)
Feb 26, 2019	47.54	47.56	47.51	47.53	1,446,874	+0.01(+0.02%)
Feb 25, 2019	47.51	47.54	47.50	47.52	2,195,686	-0.03(-0.05%)
Feb 22, 2019	47.53	47.55	47.50	47.55	1,168,393	+0.06(+0.13%)
Feb 21, 2019	47.45	47.49	47.43	47.49	988,972	-0.01(-0.02%)
Feb 20, 2019	47.49	47.51	47.47	47.49	1,250,302	+0.02(+0.04%)
Feb 19, 2019	47.46	47.49	47.46	47.48	1,544,637	+0.04(+0.09%)
Feb 15, 2019	47.43	47.45	47.42	47.43	1,536,446	-0.03(-0.05%)
Feb 14, 2019	47.47	47.48	47.45	47.46	1,522,887	+0.07(+0.15%)
Feb 13, 2019	47.37	47.40	47.34	47.39	10,425,138	+0.02(+0.04%)
Feb 12, 2019	47.39	47.40	47.35	47.37	8,400,739	-0.02(-0.04%)
Feb 11, 2019	47.38	47.42	47.37	47.39	5,187,548	-0.03(-0.07%)
Feb 08, 2019	47.37	47.43	47.37	47.43	5,886,875	+0.05(+0.11%)
Feb 07, 2019	47.37	47.38	47.35	47.37	5,356,213	+0.04(+0.09%)
Feb 06, 2019	47.36	47.37	47.30	47.33	11,478,863	+0.00(+0.00%)
Feb 05, 2019	47.31	47.34	47.30	47.33	5,770,239	+0.06(+0.13%)
Feb 04, 2019	47.24	47.29	47.24	47.27	9,772,144	-0.02(-0.04%)

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.