Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.80 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.87	48.93	48.85	48.91	4,356,807	-0.17(-0.34%)
Dec 28, 2023	49.17	49.19	49.06	49.08	13,220,466	-0.17(-0.35%)
Dec 27, 2023	49.17	49.27	49.13	49.26	3,290,359	+0.29(+0.59%)
Dec 26, 2023	48.88	48.99	48.87	48.97	3,621,354	+0.02(+0.04%)
Dec 22, 2023	49.03	49.08	48.95	48.95	2,762,157	-0.02(-0.05%)
Dec 21, 2023	49.06	49.10	48.93	48.97	3,505,918	-0.07(-0.14%)
Dec 20, 2023	48.96	49.22	48.93	49.04	2,857,444	+0.22(+0.45%)
Dec 19, 2023	48.76	48.82	48.75	48.82	2,856,978	+0.25(+0.52%)
Dec 18, 2023	48.57	48.58	48.53	48.57	3,889,436	-0.06(-0.12%)
Dec 15, 2023	48.62	48.70	48.60	48.62	2,943,026	+0.12(+0.24%)
Dec 14, 2023	48.43	48.54	48.42	48.51	2,812,034	+0.16(+0.34%)
Dec 13, 2023	48.09	48.38	48.09	48.34	2,580,327	+0.40(+0.82%)
Dec 12, 2023	47.91	47.97	47.88	47.95	2,237,490	+0.12(+0.24%)
Dec 11, 2023	47.80	47.86	47.76	47.83	3,803,594	-0.02(-0.04%)
Dec 08, 2023	47.81	47.87	47.79	47.85	3,166,992	-0.20(-0.42%)
Dec 07, 2023	48.03	48.10	48.02	48.06	2,122,296	-0.05(-0.11%)
Dec 06, 2023	48.06	48.14	48.02	48.11	3,012,515	+0.14(+0.30%)
Dec 05, 2023	47.81	47.99	47.81	47.96	4,251,224	+0.26(+0.54%)
Dec 04, 2023	47.69	47.75	47.62	47.71	5,718,038	+0.03(+0.06%)

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.