Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

50.30 +0.06 (+0.12%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.52	51.59	51.50	51.50	6,609,215	+0.12(+0.24%)
Feb 27, 2020	51.48	51.49	51.37	51.37	2,585,082	-0.05(-0.10%)
Feb 26, 2020	51.39	51.45	51.38	51.43	3,219,929	-0.08(-0.16%)
Feb 25, 2020	51.50	51.53	51.46	51.51	3,004,028	+0.04(+0.09%)
Feb 24, 2020	51.47	51.49	51.45	51.46	2,087,188	+0.08(+0.16%)
Feb 21, 2020	51.38	51.42	51.37	51.38	1,539,443	+0.08(+0.16%)
Feb 20, 2020	51.27	51.33	51.24	51.29	2,869,074	+0.09(+0.17%)
Feb 19, 2020	51.18	51.20	51.17	51.20	2,779,552	+0.04(+0.07%)
Feb 18, 2020	51.19	51.20	51.16	51.17	1,937,080	+0.07(+0.14%)
Feb 14, 2020	51.12	51.13	51.08	51.10	2,548,060	-0.01(-0.02%)
Feb 13, 2020	51.08	51.11	51.05	51.11	1,695,955	+0.04(+0.07%)
Feb 12, 2020	51.07	51.09	51.06	51.07	1,835,738	-0.02(-0.03%)
Feb 11, 2020	51.12	51.12	51.08	51.09	1,878,478	-0.05(-0.10%)
Feb 10, 2020	51.15	51.17	51.11	51.14	2,149,234	+0.07(+0.14%)
Feb 07, 2020	51.07	51.11	51.03	51.07	2,515,517	+0.12(+0.24%)
Feb 06, 2020	50.92	50.96	50.91	50.95	1,899,918	+0.00(+0.00%)
Feb 05, 2020	50.97	50.98	50.92	50.95	3,034,648	-0.08(-0.16%)
Feb 04, 2020	51.06	51.07	51.03	51.03	2,441,931	-0.16(-0.31%)

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.