Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.73 -0.03 (-0.06%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.94	44.98	44.90	44.95	694,686	+0.04(+0.09%)
Sep 28, 2017	44.89	44.91	44.86	44.91	751,579	-0.02(-0.04%)
Sep 27, 2017	44.91	44.93	44.84	44.92	889,506	-0.10(-0.22%)
Sep 26, 2017	44.98	45.02	44.98	45.02	595,592	-0.01(-0.02%)
Sep 25, 2017	44.98	45.03	44.97	45.03	685,044	+0.07(+0.16%)
Sep 22, 2017	44.97	44.97	44.93	44.95	543,422	+0.04(+0.09%)
Sep 21, 2017	44.86	44.91	44.84	44.91	699,752	+0.00(+0.00%)
Sep 20, 2017	44.96	44.98	44.88	44.91	716,004	-0.05(-0.11%)
Sep 19, 2017		44.91	44.91	44.96	547,624	+0.05(+0.11%)
Sep 18, 2017	44.95	44.95	44.91	44.91	723,685	-0.04(-0.09%)
Sep 15, 2017	44.99	44.99	44.92	44.95	463,538	+0.00(+0.00%)
Sep 14, 2017	44.98	45.00	44.94	44.95	1,047,518	-0.10(-0.22%)
Sep 13, 2017	45.06	45.06	45.02	45.05	580,473	-0.02(-0.05%)
Sep 12, 2017	45.10	45.12	45.05	45.08	654,298	-0.10(-0.22%)
Sep 11, 2017	45.20	45.21	45.16	45.18	637,471	-0.07(-0.15%)
Sep 08, 2017	45.24	45.24	45.18	45.24	632,011	+0.00(+0.00%)
Sep 07, 2017	45.19	45.27	45.16	45.24	875,613	+0.05(+0.11%)
Sep 06, 2017	45.19	45.22	45.16	45.19	714,726	-0.02(-0.05%)
Sep 05, 2017	45.19	45.22	45.14	45.22	702,759	+0.12(+0.26%)

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.