Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.36 +0.13 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.74 45.79 45.72 45.76 3,289,358 +0.00(+0.00%)
Apr 27, 2018 45.74 45.77 45.72 45.76 695,056 +0.05(+0.11%)
Apr 26, 2018 45.66 45.72 45.63 45.71 1,299,555 +0.09(+0.20%)
Apr 25, 2018 45.61 45.64 45.60 45.62 1,477,428 -0.04(-0.09%)
Apr 24, 2018 45.65 45.67 45.61 45.66 775,918 +0.02(+0.04%)
Apr 23, 2018 45.65 45.65 45.62 45.65 729,229 -0.05(-0.11%)
Apr 20, 2018 45.68 45.70 45.65 45.70 736,445 -0.02(-0.04%)
Apr 19, 2018 45.74 45.74 45.66 45.71 889,655 -0.13(-0.27%)
Apr 18, 2018 45.84 45.87 45.83 45.84 1,016,220 -0.02(-0.04%)
Apr 17, 2018 45.82 45.87 45.81 45.86 1,406,175 +0.06(+0.13%)
Apr 16, 2018 45.77 45.81 45.76 45.80 2,093,128 -0.01(-0.02%)
Apr 13, 2018 45.74 45.81 45.74 45.81 811,551 +0.03(+0.07%)
Apr 12, 2018 45.81 45.81 45.76 45.77 986,145 -0.03(-0.07%)
Apr 11, 2018 45.85 45.85 45.79 45.81 964,146 +0.01(+0.02%)
Apr 10, 2018 45.81 45.83 45.79 45.80 1,081,756 -0.04(-0.09%)
Apr 09, 2018 45.81 45.86 45.81 45.84 1,330,486 +0.01(+0.02%)
Apr 06, 2018 45.85 45.83 1,129,266 +0.10(+0.22%)
Apr 05, 2018 45.76 45.79 45.72 45.73 1,173,628 -0.12(-0.26%)
Apr 04, 2018 45.83 45.85 45.81 45.85 1,312,463 +0.00(+0.00%)
Apr 03, 2018 45.83 45.86 45.82 45.85 1,215,114 +0.00(+0.00%)
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.