Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.76 +0.12 (+0.25%)

Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.50	46.61	46.48	46.60	1,722,191	+0.37(+0.80%)
Apr 27, 2023	46.30	46.30	46.20	46.22	1,968,514	-0.11(-0.25%)
Apr 26, 2023	46.43	46.48	46.30	46.34	4,923,910	-0.15(-0.33%)
Apr 25, 2023	46.27	46.49	46.26	46.49	2,182,082	+0.36(+0.78%)
Apr 24, 2023	46.14	46.18	46.11	46.13	1,967,394	-0.04(-0.08%)
Apr 21, 2023	46.23	46.26	46.12	46.17	1,923,501	-0.10(-0.21%)
Apr 20, 2023	46.20	46.27	46.19	46.26	1,644,426	+0.16(+0.35%)
Apr 19, 2023	46.15	46.15	46.04	46.10	2,042,807	-0.06(-0.12%)
Apr 18, 2023	46.16	46.23	46.15	46.16	2,227,830	+0.06(+0.12%)
Apr 17, 2023	46.11	46.13	46.06	46.10	2,214,636	-0.11(-0.25%)
Apr 14, 2023	46.26	46.29	46.16	46.22	2,136,574	-0.21(-0.45%)
Apr 13, 2023	46.49	46.52	46.40	46.42	2,575,903	-0.01(-0.02%)
Apr 12, 2023	46.50	46.52	46.34	46.43	2,287,369	+0.01(+0.02%)
Apr 11, 2023	46.44	46.45	46.39	46.42	2,549,753	-0.06(-0.12%)
Apr 10, 2023	46.48	46.52	46.43	46.48	3,188,875	-0.17(-0.37%)
Apr 06, 2023	46.68	46.72	46.65	46.65	4,011,767	-0.04(-0.08%)
Apr 05, 2023	46.64	46.76	46.64	46.69	2,238,554	+0.10(+0.20%)
Apr 04, 2023	46.34	46.61	46.34	46.60	2,777,302	+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.