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 )

48.68 +0.17 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.14	45.17	45.02	45.06	2,772,533	-0.17(-0.38%)
Dec 29, 2022	45.19	45.28	45.18	45.23	4,806,214	+0.09(+0.19%)
Dec 28, 2022	45.11	45.20	45.11	45.14	2,814,813	-0.02(-0.04%)
Dec 27, 2022	45.14	45.18	45.12	45.16	2,673,191	-0.17(-0.38%)
Dec 23, 2022	45.36	45.42	45.33	45.33	2,306,516	-0.10(-0.22%)
Dec 22, 2022	45.47	45.50	45.41	45.43	3,907,420	-0.10(-0.23%)
Dec 21, 2022	45.59	45.61	45.51	45.54	3,636,730	+0.00(+0.00%)
Dec 20, 2022	45.62	45.63	45.53	45.54	5,141,623	-0.34(-0.74%)
Dec 19, 2022	45.90	45.93	45.86	45.88	2,650,198	-0.18(-0.39%)
Dec 16, 2022	45.91	46.07	45.89	46.06	2,464,179	-0.06(-0.12%)
Dec 15, 2022	46.15	46.18	46.03	46.11	2,643,983	-0.28(-0.61%)
Dec 14, 2022	46.39	46.45	46.28	46.40	2,938,598	-0.01(-0.02%)
Dec 13, 2022	46.57	46.64	46.39	46.41	3,082,208	+0.01(+0.02%)
Dec 12, 2022	46.56	46.58	46.37	46.40	2,481,720	-0.01(-0.02%)
Dec 09, 2022	46.52	46.58	46.41	46.41	2,684,850	-0.19(-0.41%)
Dec 08, 2022	46.63	46.70	46.59	46.60	3,080,256	-0.17(-0.36%)
Dec 07, 2022	46.70	46.83	46.70	46.77	2,561,428	+0.13(+0.28%)
Dec 06, 2022	46.65	46.72	46.59	46.63	3,376,824	+0.15(+0.33%)
Dec 05, 2022	46.49	46.55	46.45	46.48	3,781,571	-0.15(-0.32%)
Dec 02, 2022	46.54	46.63	46.43	46.63	2,315,160	+0.04(+0.08%)

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