Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.64 +0.10 (+0.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.73	51.80	51.71	51.71	6,582,553	+0.12(+0.24%)
Feb 27, 2020	51.69	51.70	51.58	51.58	2,574,654	-0.05(-0.10%)
Feb 26, 2020	51.60	51.66	51.59	51.64	3,206,940	-0.08(-0.16%)
Feb 25, 2020	51.71	51.74	51.67	51.72	2,991,909	+0.04(+0.09%)
Feb 24, 2020	51.68	51.70	51.65	51.67	2,078,768	+0.08(+0.16%)
Feb 21, 2020	51.59	51.63	51.58	51.59	1,533,233	+0.08(+0.16%)
Feb 20, 2020	51.47	51.54	51.45	51.50	2,857,500	+0.09(+0.17%)
Feb 19, 2020	51.39	51.41	51.38	51.41	2,768,339	+0.04(+0.07%)
Feb 18, 2020	51.39	51.41	51.37	51.38	1,929,265	+0.07(+0.14%)
Feb 14, 2020	51.32	51.34	51.29	51.31	2,537,781	-0.01(-0.02%)
Feb 13, 2020	51.29	51.31	51.26	51.31	1,689,114	+0.04(+0.07%)
Feb 12, 2020	51.28	51.30	51.27	51.28	1,828,333	-0.02(-0.03%)
Feb 11, 2020	51.33	51.33	51.29	51.30	1,870,900	-0.05(-0.10%)
Feb 10, 2020	51.36	51.38	51.31	51.35	2,140,564	+0.07(+0.14%)
Feb 07, 2020	51.28	51.31	51.24	51.28	2,505,369	+0.12(+0.24%)
Feb 06, 2020	51.13	51.16	51.12	51.15	1,892,254	+0.00(+0.00%)
Feb 05, 2020	51.18	51.19	51.13	51.15	3,022,406	-0.08(-0.16%)
Feb 04, 2020	51.27	51.28	51.23	51.23	2,432,080	-0.16(-0.31%)

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.