Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.44 +0.13 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	49.08	49.10	49.09	49.10	2,906,699	-0.05(-0.10%)
Mar 27, 2024	49.11	49.17	49.09	49.15	2,916,158	+0.15(+0.31%)
Mar 26, 2024	48.96	49.01	48.93	49.00	3,499,869	+0.06(+0.12%)
Mar 25, 2024	48.98	48.99	48.92	48.94	5,598,487	-0.14(-0.28%)
Mar 22, 2024	49.08	49.09	49.04	49.08	2,629,829	+0.20(+0.41%)
Mar 21, 2024	48.89	48.92	48.83	48.88	2,356,191	+0.01(+0.02%)
Mar 20, 2024	48.81	48.89	48.76	48.87	2,377,704	+0.10(+0.20%)
Mar 19, 2024	48.77	48.81	48.75	48.77	2,684,513	+0.06(+0.12%)
Mar 18, 2024	48.70	48.74	48.68	48.71	2,549,106	+0.00(+0.00%)
Mar 15, 2024	48.75	48.75	48.69	48.71	2,009,964	-0.01(-0.02%)
Mar 14, 2024	48.85	48.86	48.70	48.72	2,036,186	-0.17(-0.35%)
Mar 13, 2024	48.91	48.94	48.89	48.89	2,281,192	-0.05(-0.10%)
Mar 12, 2024	48.94	48.97	48.91	48.94	2,621,426	+0.00(+0.00%)
Mar 11, 2024	49.01	49.03	48.91	48.94	2,572,378	-0.07(-0.14%)
Mar 08, 2024	49.03	49.07	48.99	49.01	2,352,926	+0.04(+0.08%)
Mar 07, 2024	48.99	49.01	48.92	48.97	2,248,802	+0.07(+0.14%)
Mar 06, 2024	48.85	48.94	48.85	48.90	3,514,807	+0.04(+0.08%)
Mar 05, 2024	48.83	48.90	48.81	48.86	2,777,527	+0.27(+0.56%)
Mar 04, 2024	48.53	48.63	48.53	48.58	2,987,789	-0.04(-0.09%)

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.