Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Total Intl Bond ETF Vanguard (NQ: BNDX )

48.73 -0.13 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	51.84	51.85	51.80	51.84	3,450,978	-0.04(-0.07%)
Aug 28, 2020	51.90	51.90	51.85	51.88	3,238,369	-0.04(-0.09%)
Aug 27, 2020	52.08	52.08	51.89	51.92	4,586,294	-0.05(-0.10%)
Aug 26, 2020	51.98	51.98	51.94	51.98	2,977,707	+0.02(+0.03%)
Aug 25, 2020	51.97	51.97	51.89	51.96	2,380,721	-0.18(-0.34%)
Aug 24, 2020	52.15	52.15	52.12	52.13	1,832,707	+0.01(+0.03%)
Aug 21, 2020	52.08	52.12	52.08	52.12	2,669,218	+0.01(+0.02%)
Aug 20, 2020	52.15	52.15	52.09	52.11	2,208,324	+0.09(+0.17%)
Aug 19, 2020	52.07	52.13	52.02	52.02	4,548,496	-0.07(-0.13%)
Aug 18, 2020	52.07	52.10	52.03	52.09	3,374,945	+0.06(+0.11%)
Aug 17, 2020	52.00	52.08	51.97	52.03	7,355,743	+0.14(+0.28%)
Aug 14, 2020	51.85	51.91	51.85	51.89	2,855,668	-0.07(-0.14%)
Aug 13, 2020	51.95	51.99	51.89	51.96	3,317,589	-0.13(-0.26%)
Aug 12, 2020	52.07	52.09	52.03	52.09	2,717,659	-0.01(-0.02%)
Aug 11, 2020	52.14	52.15	52.08	52.10	10,333,488	-0.14(-0.27%)
Aug 10, 2020	52.31	52.31	52.22	52.24	2,347,882	+0.04(+0.07%)
Aug 07, 2020	52.29	52.29	52.21	52.21	1,742,426	-0.10(-0.19%)
Aug 06, 2020	52.31	52.35	52.28	52.31	1,727,815	+0.06(+0.12%)
Aug 05, 2020	52.25	52.28	52.24	52.24	1,790,884	-0.12(-0.22%)
Aug 04, 2020	52.27	52.36	52.27	52.36	1,688,521	+0.13(+0.26%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Total Intl Bond ETF Vanguard (NQ: BNDX )

Historical Prices