Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.97 +0.12 (+0.26%)

Streaming Delayed Price Updated: 12:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.94	50.20	49.94	50.20	2,722,589	+0.34(+0.68%)
Feb 25, 2022	49.89	49.86	49.79	49.86	2,706,327	-0.07(-0.13%)
Feb 24, 2022	49.96	50.00	49.88	49.93	3,206,677	+0.04(+0.07%)
Feb 23, 2022	49.86	49.90	49.82	49.89	3,263,858	-0.02(-0.04%)
Feb 22, 2022	49.81	49.93	49.81	49.91	3,822,249	-0.22(-0.43%)
Feb 18, 2022				50.12	0	+0.16(+0.32%)
Feb 17, 2022	49.86	49.99	49.86	49.96	2,683,156	+0.08(+0.17%)
Feb 16, 2022	49.87	49.89	49.80	49.88	3,702,411	+0.10(+0.21%)
Feb 15, 2022	49.75	49.79	49.72	49.78	4,890,310	-0.01(-0.02%)
Feb 14, 2022	49.82	49.91	49.70	49.79	6,717,795	-0.25(-0.50%)
Feb 11, 2022	49.90	50.06	49.75	50.04	4,483,487	+0.22(+0.45%)
Feb 10, 2022	50.00	50.02	49.78	49.81	5,283,821	-0.36(-0.71%)
Feb 09, 2022	50.14	50.23	50.11	50.17	8,147,654	+0.13(+0.26%)
Feb 08, 2022	50.01	50.08	50.00	50.04	10,597,040	-0.15(-0.30%)
Feb 07, 2022	50.14	50.21	50.07	50.19	9,623,714	-0.13(-0.26%)
Feb 04, 2022	50.36	50.37	50.24	50.32	2,722,507	-0.19(-0.37%)
Feb 03, 2022	50.57		50.47	50.51	2,817,638	-0.33(-0.64%)
Feb 02, 2022	50.81	50.90	50.81	50.83	2,551,967	+0.04(+0.07%)

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.