Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.53 -0.20 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.37	51.38	51.34	51.37	2,187,408	+0.08(+0.16%)
May 28, 2020	51.28	51.31	51.25	51.29	1,834,200	+0.04(+0.09%)
May 27, 2020	51.27	51.27	51.18	51.24	2,106,661	+0.09(+0.17%)
May 26, 2020	51.24	51.24	51.12	51.15	2,149,420	-0.12(-0.23%)
May 22, 2020	51.26	51.27	51.24	51.27	1,230,976	+0.00(+0.00%)
May 21, 2020	51.22	51.29	51.20	51.27	1,551,373	+0.07(+0.14%)
May 20, 2020	51.11	51.22	51.11	51.20	1,592,305	+0.09(+0.17%)
May 19, 2020	51.06	51.11	51.01	51.11	1,333,264	+0.06(+0.12%)
May 18, 2020	51.14	51.14	50.98	51.05	1,691,952	-0.04(-0.07%)
May 15, 2020	51.15	51.15	51.08	51.08	2,212,244	-0.06(-0.12%)
May 14, 2020	51.14	51.17	51.09	51.15	1,531,152	+0.02(+0.04%)
May 13, 2020	51.16	51.19	51.11	51.13	1,324,599	+0.05(+0.10%)
May 12, 2020	50.95	51.09	50.95	51.07	2,236,717	+0.13(+0.25%)
May 11, 2020	50.98	51.03	50.90	50.95	2,195,787	-0.13(-0.24%)
May 08, 2020	50.96	51.11	50.96	51.07	2,386,548	-0.02(-0.04%)
May 07, 2020	50.93	51.11	50.92	51.09	2,195,993	+0.10(+0.19%)
May 06, 2020	51.08	51.11	50.91	50.99	2,654,528	-0.17(-0.33%)
May 05, 2020	51.11	51.20	51.11	51.16	1,906,650	+0.02(+0.03%)
May 04, 2020	51.19	51.20	51.13	51.15	2,049,655	+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.