Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.54 +0.08 (+0.17%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.89	48.91	48.91	48.91	2,917,839	-0.05(-0.10%)
Mar 27, 2024	48.92	48.98	48.90	48.96	2,927,335	+0.15(+0.31%)
Mar 26, 2024	48.77	48.82	48.74	48.81	3,513,282	+0.06(+0.12%)
Mar 25, 2024	48.79	48.80	48.74	48.75	5,619,943	-0.14(-0.28%)
Mar 22, 2024	48.89	48.91	48.85	48.89	2,639,908	+0.20(+0.41%)
Mar 21, 2024	48.70	48.73	48.64	48.69	2,365,221	+0.01(+0.02%)
Mar 20, 2024	48.62	48.70	48.57	48.68	2,386,817	+0.10(+0.20%)
Mar 19, 2024	48.58	48.62	48.56	48.58	2,694,802	+0.06(+0.12%)
Mar 18, 2024	48.51	48.55	48.49	48.52	2,558,876	+0.00(+0.00%)
Mar 15, 2024	48.56	48.56	48.51	48.52	2,017,668	-0.01(-0.02%)
Mar 14, 2024	48.66	48.67	48.51	48.53	2,043,990	-0.17(-0.35%)
Mar 13, 2024	48.72	48.75	48.70	48.70	2,289,934	-0.05(-0.10%)
Mar 12, 2024	48.75	48.79	48.72	48.75	2,631,473	+0.00(+0.00%)
Mar 11, 2024	48.82	48.84	48.72	48.75	2,582,237	-0.07(-0.14%)
Mar 08, 2024	48.84	48.88	48.80	48.82	2,361,944	+0.04(+0.08%)
Mar 07, 2024	48.80	48.82	48.73	48.78	2,257,420	+0.07(+0.14%)
Mar 06, 2024	48.66	48.75	48.66	48.71	3,528,278	+0.04(+0.08%)
Mar 05, 2024	48.64	48.72	48.63	48.67	2,788,172	+0.27(+0.56%)
Mar 04, 2024	48.34	48.44	48.34	48.40	2,999,240	-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.