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 (%)
Nov 28, 2014	41.61	41.61	41.50	41.53	239,832	+0.02(+0.04%)
Nov 26, 2014	41.52	41.51	41.51	41.51	461,027	+0.04(+0.09%)
Nov 25, 2014	41.38	41.49	41.37	41.47	417,796	+0.13(+0.31%)
Nov 24, 2014	41.35	41.38	41.32	41.34	585,269	-0.02(-0.05%)
Nov 21, 2014	41.37	41.38	41.31	41.36	406,134	+0.05(+0.11%)
Nov 20, 2014	41.29	41.31	41.23	41.31	479,430	+0.09(+0.21%)
Nov 19, 2014	41.22	41.26	41.20	41.23	318,771	-0.04(-0.10%)
Nov 18, 2014	41.29	41.31	41.24	41.27	517,315	-0.02(-0.06%)
Nov 17, 2014	41.31	41.31	41.25	41.29	2,582,415	+0.02(+0.06%)
Nov 14, 2014	41.24	41.27	41.20	41.27	369,011	+0.03(+0.08%)
Nov 13, 2014	41.25	41.27	41.21	41.24	644,442	+0.01(+0.02%)
Nov 12, 2014	41.24	41.27	41.20	41.23	259,999	+0.02(+0.04%)
Nov 11, 2014	41.20	41.22	41.16	41.21	530,542	-0.01(-0.02%)
Nov 10, 2014	41.26	41.27	41.20	41.22	732,818	+0.02(+0.04%)
Nov 07, 2014	41.16	41.22	41.16	41.20	1,639,145	+0.02(+0.06%)
Nov 06, 2014	41.19	41.20	41.16	41.18	5,505,682	+0.02(+0.04%)
Nov 05, 2014	41.13	41.18	41.12	41.16	796,912	-0.01(-0.02%)
Nov 04, 2014	41.23	41.23	41.17	41.17	563,032	+0.02(+0.04%)

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.