Skip to main content

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.76 +0.10 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.66 45.71 45.64 45.68 3,295,357 +0.00(+0.00%)
Apr 27, 2018 45.66 45.69 45.64 45.68 696,324 +0.05(+0.11%)
Apr 26, 2018 45.57 45.64 45.55 45.63 1,301,925 +0.09(+0.20%)
Apr 25, 2018 45.53 45.56 45.51 45.54 1,480,122 -0.04(-0.09%)
Apr 24, 2018 45.56 45.59 45.53 45.58 777,333 +0.02(+0.04%)
Apr 23, 2018 45.56 45.56 45.53 45.56 730,559 -0.05(-0.11%)
Apr 20, 2018 45.60 45.62 45.57 45.61 737,788 -0.02(-0.04%)
Apr 19, 2018 45.66 45.66 45.57 45.63 891,277 -0.13(-0.27%)
Apr 18, 2018 45.76 45.79 45.75 45.76 1,018,074 -0.02(-0.04%)
Apr 17, 2018 45.74 45.78 45.73 45.77 1,408,739 +0.06(+0.13%)
Apr 16, 2018 45.69 45.72 45.67 45.71 2,096,944 -0.01(-0.02%)
Apr 13, 2018 45.66 45.73 45.66 45.72 813,031 +0.03(+0.07%)
Apr 12, 2018 45.72 45.72 45.67 45.69 987,943 -0.03(-0.07%)
Apr 11, 2018 45.77 45.77 45.71 45.72 965,904 +0.01(+0.02%)
Apr 10, 2018 45.73 45.75 45.71 45.71 1,083,729 -0.04(-0.09%)
Apr 09, 2018 45.73 45.77 45.72 45.76 1,332,913 +0.01(+0.02%)
Apr 06, 2018 45.77 45.75 1,131,326 +0.10(+0.22%)
Apr 05, 2018 45.68 45.71 45.64 45.65 1,175,768 -0.12(-0.26%)
Apr 04, 2018 45.75 45.77 45.73 45.77 1,314,856 +0.00(+0.00%)
Apr 03, 2018 45.75 45.77 45.74 45.77 1,217,330 +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.