Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.44	51.47	51.43	51.45	2,174,630	+0.04(+0.07%)
May 27, 2021	51.41	51.42	51.38	51.41	2,038,625	-0.12(-0.24%)
May 26, 2021	51.50	51.54	51.49	51.53	2,301,478	+0.10(+0.20%)
May 25, 2021	51.35	51.43	51.34	51.43	2,127,939	+0.14(+0.26%)
May 24, 2021	51.27	51.32	51.26	51.29	2,136,894	+0.03(+0.05%)
May 21, 2021	51.27	51.28	51.24	51.26	1,980,892	+0.05(+0.11%)
May 20, 2021	51.14	51.22	51.13	51.21	2,580,282	+0.09(+0.18%)
May 19, 2021	51.14	51.18	51.08	51.12	2,283,739	-0.05(-0.11%)
May 18, 2021	51.17	51.18	51.15	51.17	2,018,875	+0.00(+0.00%)
May 17, 2021	51.15	51.18	51.12	51.17	2,461,479	-0.07(-0.14%)
May 14, 2021	51.23	51.25	51.19	51.25	2,098,508	+0.06(+0.12%)
May 13, 2021	51.15	51.19	51.14	51.18	2,425,947	+0.02(+0.04%)
May 12, 2021	51.24	51.25	51.17	51.17	3,980,992	-0.14(-0.28%)
May 11, 2021	51.29	51.32	51.27	51.31	2,746,971	-0.12(-0.23%)
May 10, 2021	51.44	51.47	51.42	51.43	3,649,971	-0.01(-0.02%)
May 07, 2021	51.51	51.52	51.42	51.44	2,897,589	-0.06(-0.12%)
May 06, 2021	51.44	51.50	51.43	51.50	2,442,995	-0.01(-0.02%)
May 05, 2021	51.47	51.51	51.46	51.51	3,291,524	+0.00(+0.01%)
May 04, 2021	51.47	51.54	51.47	51.50	2,847,844	+0.08(+0.15%)

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.