Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.46 +0.07 (+0.14%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.61	42.67	42.51	42.61	1,159,469	+0.02(+0.06%)
Feb 26, 2015	42.59	42.62	42.54	42.58	735,145	+0.01(+0.02%)
Feb 25, 2015	42.56	42.58	42.50	42.58	2,688,749	+0.09(+0.22%)
Feb 24, 2015	42.46	42.49	42.41	42.48	584,399	+0.06(+0.15%)
Feb 23, 2015	42.40	42.43	42.37	42.42	514,565	+0.06(+0.15%)
Feb 20, 2015	42.36	42.39	42.32	42.35	1,437,018	+0.02(+0.06%)
Feb 19, 2015	42.33	42.38	42.30	42.33	582,898	+0.02(+0.04%)
Feb 18, 2015	42.36	42.36	42.27	42.32	655,000	-0.06(-0.13%)
Feb 17, 2015	42.39	42.43	42.32	42.37	687,760	-0.01(-0.02%)
Feb 13, 2015	42.46	42.38	42.38	42.38	531,593	-0.09(-0.20%)
Feb 12, 2015	42.42	42.50	42.34	42.47	648,899	+0.06(+0.15%)
Feb 11, 2015	42.40	42.44	42.19	42.40	669,089	+0.12(+0.28%)
Feb 10, 2015	42.32	42.42	42.20	42.28	861,887	-0.10(-0.24%)
Feb 09, 2015	42.50	42.57	42.35	42.39	711,901	-0.02(-0.06%)
Feb 06, 2015	42.52	42.54	42.41	42.41	577,672	-0.13(-0.30%)
Feb 05, 2015	42.63	42.65	42.50	42.54	793,318	-0.08(-0.19%)
Feb 04, 2015	42.63	42.65	42.54	42.62	1,593,744	-0.04(-0.09%)
Feb 03, 2015	42.72	42.73	42.63	42.66	3,397,776	-0.09(-0.22%)

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.