Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.52 +0.06 (+0.12%)

Streaming Delayed Price Updated: 12:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.21	45.37	45.18	45.34	3,146,691	-0.02(-0.04%)
Feb 27, 2023	45.39	45.41	45.24	45.36	5,569,918	-0.10(-0.23%)
Feb 24, 2023	45.42	45.47	45.38	45.46	2,604,783	-0.14(-0.31%)
Feb 23, 2023	45.50	45.63	45.48	45.61	3,095,099	+0.15(+0.33%)
Feb 22, 2023	45.45	45.52	45.45	45.45	1,991,587	+0.07(+0.15%)
Feb 21, 2023	45.50	45.50	45.39	45.39	3,570,405	-0.37(-0.81%)
Feb 17, 2023	45.64	45.77	45.64	45.76	2,107,864	+0.09(+0.21%)
Feb 16, 2023	45.67	45.73	45.61	45.66	3,070,262	-0.09(-0.21%)
Feb 15, 2023	45.77	45.82	45.71	45.76	4,363,067	-0.08(-0.18%)
Feb 14, 2023	45.85	45.95	45.78	45.84	11,053,655	-0.14(-0.30%)
Feb 13, 2023	45.90	45.98	45.90	45.98	2,080,203	+0.08(+0.17%)
Feb 10, 2023	45.99	46.01	45.88	45.90	2,191,606	-0.11(-0.25%)
Feb 09, 2023	46.18	46.20	45.98	46.01	1,670,494	-0.09(-0.19%)
Feb 08, 2023	46.02	46.10	45.97	46.10	1,989,879	+0.09(+0.21%)
Feb 07, 2023	46.04	46.12	45.97	46.01	2,120,822	-0.11(-0.25%)
Feb 06, 2023	46.11	46.17	46.10	46.12	2,619,437	-0.19(-0.41%)
Feb 03, 2023	46.35	46.41	46.28	46.31	3,159,488	-0.29(-0.63%)
Feb 02, 2023	46.52	46.68	46.50	46.60	2,896,646	+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.