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 (%)
Apr 28, 2023	46.59	46.70	46.57	46.69	1,718,783	+0.37(+0.80%)
Apr 27, 2023	46.39	46.39	46.29	46.32	1,964,619	-0.11(-0.25%)
Apr 26, 2023	46.53	46.57	46.39	46.43	4,914,166	-0.15(-0.33%)
Apr 25, 2023	46.36	46.58	46.35	46.58	2,177,764	+0.36(+0.78%)
Apr 24, 2023	46.23	46.27	46.20	46.22	1,963,501	-0.04(-0.08%)
Apr 21, 2023	46.33	46.35	46.21	46.26	1,919,694	-0.10(-0.21%)
Apr 20, 2023	46.29	46.36	46.28	46.35	1,641,171	+0.16(+0.35%)
Apr 19, 2023	46.24	46.24	46.14	46.19	2,038,764	-0.06(-0.12%)
Apr 18, 2023	46.25	46.33	46.24	46.25	2,223,422	+0.06(+0.12%)
Apr 17, 2023	46.20	46.22	46.15	46.19	2,210,253	-0.11(-0.25%)
Apr 14, 2023	46.35	46.38	46.25	46.31	2,132,346	-0.21(-0.45%)
Apr 13, 2023	46.58	46.61	46.49	46.52	2,570,806	-0.01(-0.02%)
Apr 12, 2023	46.59	46.61	46.43	46.53	2,282,843	+0.01(+0.02%)
Apr 11, 2023	46.54	46.55	46.48	46.52	2,544,707	-0.06(-0.12%)
Apr 10, 2023	46.57	46.61	46.53	46.57	3,182,564	-0.17(-0.37%)
Apr 06, 2023	46.77	46.81	46.74	46.75	4,003,828	-0.04(-0.08%)
Apr 05, 2023	46.74	46.86	46.74	46.78	2,234,124	+0.10(+0.20%)
Apr 04, 2023	46.43	46.70	46.43	46.69	2,771,806	+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.