Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.54 +0.08 (+0.17%)

Streaming Delayed Price Updated: 11:13 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	48.30	48.42	48.30	48.37	3,293,652	+0.07(+0.14%)
Feb 28, 2024	48.23	48.33	48.23	48.30	3,055,877	+0.05(+0.10%)
Feb 27, 2024	48.26	48.33	48.24	48.25	3,400,734	-0.08(-0.16%)
Feb 26, 2024	48.38	48.40	48.29	48.33	7,545,793	-0.09(-0.18%)
Feb 23, 2024	48.32	48.44	48.29	48.42	4,982,858	+0.18(+0.37%)
Feb 22, 2024	48.28	48.32	48.18	48.24	22,708,002	+0.13(+0.27%)
Feb 21, 2024	48.30	48.32	48.08	48.11	18,863,936	-0.21(-0.43%)
Feb 20, 2024	48.37	48.46	48.28	48.32	31,954,452	+0.01(+0.03%)
Feb 16, 2024	48.24	48.33	48.24	48.30	2,663,597	-0.11(-0.24%)
Feb 15, 2024	48.46	48.50	48.36	48.42	3,963,357	-0.00(-0.01%)
Feb 14, 2024	48.33	48.46	48.29	48.42	3,193,746	+0.30(+0.62%)
Feb 13, 2024	48.22	48.24	48.12	48.13	24,665,340	-0.18(-0.38%)
Feb 12, 2024	48.31	48.34	48.27	48.31	2,975,952	+0.05(+0.10%)
Feb 09, 2024	48.18	48.28	48.18	48.26	2,915,710	+0.02(+0.04%)
Feb 08, 2024	48.35	48.35	48.23	48.24	2,973,020	-0.11(-0.23%)
Feb 07, 2024	48.35	48.46	48.33	48.35	2,873,536	-0.08(-0.16%)
Feb 06, 2024	48.32	48.48	48.29	48.43	4,257,178	+0.15(+0.31%)
Feb 05, 2024	48.31	48.34	48.23	48.28	3,008,417	-0.22(-0.45%)
Feb 02, 2024	48.52	48.58	48.44	48.50	2,615,219	-0.24(-0.49%)

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.