Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.70 -0.06 (-0.12%)

Streaming Delayed Price Updated: 11:09 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.18	42.20	42.12	42.15	598,164	+0.09(+0.21%)
May 28, 2015	42.02	42.10	42.00	42.07	579,174	+0.02(+0.06%)
May 27, 2015	42.03	42.04	41.96	42.04	581,172	+0.02(+0.04%)
May 26, 2015	41.96	42.04	41.94	42.03	448,335	+0.12(+0.28%)
May 22, 2015	41.93	41.91	41.91	41.91	1,077,554	+0.02(+0.04%)
May 21, 2015	41.88	41.96	41.85	41.89	518,863	-0.01(-0.02%)
May 20, 2015	41.95	41.95	41.86	41.90	667,696	-0.05(-0.11%)
May 19, 2015	41.85	41.96	41.85	41.95	478,454	+0.09(+0.21%)
May 18, 2015	41.91	41.96	41.85	41.86	520,900	-0.07(-0.17%)
May 15, 2015	41.84	41.93	41.80	41.93	450,355	+0.24(+0.57%)
May 14, 2015	41.69	41.74	41.62	41.69	657,934	+0.00(+0.00%)
May 13, 2015	41.87	41.87	41.66	41.69	426,914	-0.06(-0.15%)
May 12, 2015	41.79	41.80	41.72	41.76	785,337	-0.19(-0.45%)
May 11, 2015	42.03	42.03	41.88	41.95	922,855	-0.12(-0.28%)
May 08, 2015	42.04	42.08	42.00	42.07	1,041,636	+0.09(+0.21%)
May 07, 2015	41.87	41.98	41.85	41.98	610,214	+0.11(+0.27%)
May 06, 2015	41.99	42.02	41.84	41.87	816,823	-0.23(-0.55%)
May 05, 2015	42.16	42.24	42.00	42.10	882,783	-0.15(-0.36%)
May 04, 2015	42.38	42.38	42.22	42.25	1,367,428	-0.13(-0.30%)

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.