Total Intl Bond ETF Vanguard (NQ: BNDX )

50.16 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.54 52.54 52.54 2,734,598 +0.02(+0.03%)
Dec 30, 2020 52.51 52.52 52.49 52.52 2,734,598 +0.01(+0.02%)
Dec 29, 2020 52.48 52.52 52.47 52.52 2,707,776 +0.02(+0.03%)
Dec 28, 2020 52.44 52.50 52.43 52.50 3,184,613 +0.04(+0.07%)
Dec 24, 2020 52.42 52.46 52.41 52.46 2,107,768 +0.08(+0.15%)
Dec 23, 2020 52.40 52.40 52.33 52.38 2,701,171 -0.13(-0.25%)
Dec 22, 2020 52.47 52.51 52.47 52.51 3,045,683 +0.05(+0.09%)
Dec 21, 2020 52.48 52.48 52.44 52.46 2,987,127 +0.04(+0.08%)
Dec 18, 2020 52.43 52.45 52.40 52.42 2,561,784 -0.04(-0.07%)
Dec 17, 2020 52.49 52.51 52.42 52.46 2,744,589 +0.04(+0.07%)
Dec 16, 2020 52.36 52.42 52.35 52.42 3,130,861 -0.10(-0.19%)
Dec 15, 2020 52.53 52.54 52.48 52.52 3,087,085 +0.01(+0.02%)
Dec 14, 2020 52.47 52.52 52.46 52.51 3,614,616 -0.09(-0.17%)
Dec 11, 2020 52.59 52.62 52.58 52.60 2,236,088 +0.08(+0.15%)
Dec 10, 2020 52.45 52.52 52.43 52.52 2,172,517 +0.11(+0.20%)
Dec 09, 2020 52.42 52.43 52.37 52.41 3,258,083 -0.02(-0.04%)
Dec 08, 2020 52.37 52.45 52.36 52.43 2,285,866 +0.07(+0.13%)
Dec 07, 2020 52.32 52.38 52.31 52.37 2,846,250 +0.09(+0.17%)
Dec 04, 2020 52.27 52.28 52.23 52.28 4,763,805 -0.04(-0.07%)
Dec 03, 2020 52.26 52.31 52.25 52.31 2,720,377 +0.13(+0.24%)
Dec 02, 2020 52.18 52.19 52.14 52.19 2,987,470 +0.01(+0.02%)
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.