Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.73 -0.03 (-0.07%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.88	43.97	43.86	43.96	5,444,128	+0.08(+0.19%)
Jan 30, 2017	43.93	43.95	43.84	43.88	2,511,749	-0.07(-0.17%)
Jan 27, 2017	43.94	43.95	43.89	43.95	1,135,890	+0.07(+0.15%)
Jan 26, 2017	43.91	43.93	43.80	43.88	2,306,293	-0.05(-0.11%)
Jan 25, 2017	43.97	44.03	43.89	43.93	1,127,594	-0.16(-0.35%)
Jan 24, 2017	44.14	44.15	44.03	44.09	2,033,969	-0.08(-0.19%)
Jan 23, 2017	44.07	44.19	44.04	44.17	1,513,577	+0.14(+0.32%)
Jan 20, 2017	44.01	44.10	43.96	44.03	1,498,711	-0.06(-0.13%)
Jan 19, 2017	44.12	44.15	44.02	44.09	1,774,989	-0.09(-0.20%)
Jan 18, 2017	44.23	44.25	44.17	44.18	3,219,892	-0.04(-0.09%)
Jan 17, 2017	44.36	44.37	44.20	44.22	1,778,381	+0.04(+0.09%)
Jan 13, 2017		44.18	44.18	44.18	0	-0.05(-0.11%)
Jan 12, 2017	44.28	44.32	44.20	44.23	2,047,134	-0.03(-0.07%)
Jan 11, 2017	44.28	44.30	44.20	44.26	1,601,534	+0.08(+0.18%)
Jan 10, 2017	44.21	44.25	44.14	44.18	1,146,556	-0.05(-0.11%)
Jan 09, 2017	44.24	44.28	44.15	44.23	835,370	+0.11(+0.26%)
Jan 06, 2017	44.16	44.21	44.09	44.11	1,848,189	-0.11(-0.26%)
Jan 05, 2017	44.24	44.29	44.16	44.23	1,806,598	-0.03(-0.07%)
Jan 04, 2017	44.29	44.34	44.19	44.26	1,097,078	+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.