Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.26	42.29	42.20	42.24	596,977	+0.09(+0.21%)
May 28, 2015	42.10	42.18	42.09	42.15	578,024	+0.02(+0.06%)
May 27, 2015	42.11	42.13	42.05	42.13	580,018	+0.02(+0.04%)
May 26, 2015	42.04	42.12	42.02	42.11	447,445	+0.12(+0.28%)
May 22, 2015	42.02	41.99	41.99	41.99	1,075,414	+0.02(+0.04%)
May 21, 2015	41.96	42.04	41.93	41.98	517,833	-0.01(-0.02%)
May 20, 2015	42.03	42.03	41.94	41.98	666,371	-0.05(-0.11%)
May 19, 2015	41.93	42.04	41.93	42.03	477,504	+0.09(+0.21%)
May 18, 2015	41.99	42.05	41.93	41.94	519,866	-0.07(-0.17%)
May 15, 2015	41.92	42.02	41.88	42.02	449,461	+0.24(+0.57%)
May 14, 2015	41.78	41.82	41.71	41.78	656,628	+0.00(+0.00%)
May 13, 2015	41.95	41.95	41.75	41.78	426,067	-0.06(-0.15%)
May 12, 2015	41.87	41.88	41.80	41.84	783,778	-0.19(-0.45%)
May 11, 2015	42.11	42.11	41.96	42.03	921,023	-0.12(-0.28%)
May 08, 2015	42.12	42.16	42.09	42.15	1,039,568	+0.09(+0.21%)
May 07, 2015	41.95	42.06	41.93	42.06	609,003	+0.11(+0.27%)
May 06, 2015	42.07	42.10	41.92	41.95	815,201	-0.23(-0.55%)
May 05, 2015	42.25	42.33	42.08	42.18	881,031	-0.15(-0.36%)
May 04, 2015	42.47	42.47	42.30	42.33	1,364,713	-0.13(-0.30%)

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.