Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.95 +0.15 (+0.31%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.04	51.08	51.03	51.06	1,840,232	-0.04(-0.08%)
Sep 27, 2019	51.11	51.13	51.06	51.10	2,774,443	+0.03(+0.05%)
Sep 26, 2019	51.11	51.14	51.08	51.08	1,529,915	+0.01(+0.02%)
Sep 25, 2019	51.14	51.17	51.06	51.07	7,733,160	-0.08(-0.15%)
Sep 24, 2019	51.03	51.17	51.01	51.14	18,038,060	+0.08(+0.15%)
Sep 23, 2019	51.02	51.08	51.01	51.07	20,111,364	+0.16(+0.31%)
Sep 20, 2019	50.86	50.91	50.82	50.91	1,529,924	+0.11(+0.22%)
Sep 19, 2019	50.78	50.85	50.78	50.80	1,715,467	-0.02(-0.03%)
Sep 18, 2019	50.77	50.84	50.76	50.81	1,300,814	+0.16(+0.33%)
Sep 17, 2019	50.69	50.69	50.63	50.65	1,354,681	+0.03(+0.07%)
Sep 16, 2019	50.61	50.63	50.56	50.62	1,359,695	+0.14(+0.28%)
Sep 13, 2019	50.56	50.60	50.40	50.48	3,946,486	-0.30(-0.58%)
Sep 12, 2019	50.94	50.97	50.74	50.77	1,666,651	-0.04(-0.09%)
Sep 11, 2019	50.72	50.81	50.71	50.81	1,491,749	+0.07(+0.14%)
Sep 10, 2019	50.84	50.87	50.73	50.75	1,176,922	-0.23(-0.44%)
Sep 09, 2019	50.94	50.97	50.91	50.97	1,503,705	-0.13(-0.25%)
Sep 06, 2019	51.11	51.14	51.09	51.10	1,441,894	+0.06(+0.12%)
Sep 05, 2019	51.06	51.10	50.99	51.04	2,443,068	-0.19(-0.37%)
Sep 04, 2019	51.20	51.28	51.19	51.23	2,385,364	-0.16(-0.32%)

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.