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 (%)
Feb 28, 2023	45.30	45.46	45.27	45.43	3,140,464	-0.02(-0.04%)
Feb 27, 2023	45.48	45.50	45.33	45.45	5,558,896	-0.10(-0.23%)
Feb 24, 2023	45.51	45.56	45.47	45.55	2,599,629	-0.14(-0.31%)
Feb 23, 2023	45.59	45.72	45.57	45.70	3,088,974	+0.15(+0.33%)
Feb 22, 2023	45.54	45.61	45.54	45.54	1,987,646	+0.07(+0.15%)
Feb 21, 2023	45.59	45.59	45.48	45.48	3,563,340	-0.37(-0.81%)
Feb 17, 2023	45.74	45.86	45.74	45.85	2,103,692	+0.10(+0.21%)
Feb 16, 2023	45.76	45.82	45.70	45.75	3,064,187	-0.10(-0.21%)
Feb 15, 2023	45.86	45.91	45.80	45.85	4,354,433	-0.08(-0.18%)
Feb 14, 2023	45.94	46.04	45.87	45.93	11,031,781	-0.14(-0.30%)
Feb 13, 2023	45.99	46.07	45.99	46.07	2,076,086	+0.08(+0.17%)
Feb 10, 2023	46.08	46.10	45.97	45.99	2,187,269	-0.11(-0.25%)
Feb 09, 2023	46.27	46.30	46.07	46.11	1,667,188	-0.09(-0.19%)
Feb 08, 2023	46.12	46.19	46.06	46.19	1,985,941	+0.10(+0.21%)
Feb 07, 2023	46.13	46.21	46.06	46.10	2,116,625	-0.11(-0.25%)
Feb 06, 2023	46.20	46.26	46.19	46.21	2,614,253	-0.19(-0.41%)
Feb 03, 2023	46.44	46.50	46.37	46.40	3,153,235	-0.29(-0.63%)
Feb 02, 2023	46.61	46.77	46.59	46.70	2,890,913	+0.43(+0.93%)

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.