Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.41 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	46.61	46.71	46.59	46.70	2,654,084	-0.04(-0.08%)
Jul 28, 2023	46.71	46.76	46.70	46.74	1,674,215	+0.10(+0.21%)
Jul 27, 2023	46.83	46.91	46.59	46.64	2,498,409	-0.15(-0.33%)
Jul 26, 2023	46.81	46.83	46.73	46.79	1,989,617	+0.03(+0.06%)
Jul 25, 2023	46.73	46.79	46.72	46.77	1,859,558	+0.00(+0.00%)
Jul 24, 2023	46.85	46.89	46.77	46.77	1,673,533	-0.01(-0.02%)
Jul 21, 2023	46.77	46.82	46.75	46.77	2,974,221	+0.12(+0.25%)
Jul 20, 2023	46.76	46.77	46.65	46.66	3,102,723	-0.19(-0.41%)
Jul 19, 2023	46.83	46.87	46.77	46.85	5,156,908	+0.03(+0.06%)
Jul 18, 2023	46.79	46.88	46.78	46.82	2,375,675	+0.20(+0.43%)
Jul 17, 2023	46.62	46.65	46.57	46.62	2,104,426	+0.05(+0.10%)
Jul 14, 2023	46.62	46.65	46.56	46.57	1,724,043	-0.11(-0.23%)
Jul 13, 2023	46.61	46.68	46.57	46.68	2,260,187	+0.26(+0.56%)
Jul 12, 2023	46.30	46.44	46.26	46.42	2,918,709	+0.21(+0.46%)
Jul 11, 2023	46.20	46.22	46.16	46.21	2,840,517	+0.03(+0.06%)
Jul 10, 2023	46.12	46.23	46.12	46.18	2,349,945	-0.03(-0.06%)
Jul 07, 2023	46.21	46.29	46.20	46.21	2,888,081	-0.08(-0.17%)
Jul 06, 2023	46.31	46.35	46.20	46.29	3,142,974	-0.24(-0.51%)
Jul 05, 2023	46.67	46.67	46.49	46.53	3,100,244	-0.11(-0.23%)

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.