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 (%)
Jun 30, 2020	51.81	51.82	51.73	51.75	2,710,512	-0.02(-0.03%)
Jun 29, 2020	51.75	51.79	51.74	51.76	2,190,367	+0.03(+0.05%)
Jun 26, 2020	51.73	51.81	51.73	51.74	1,619,434	-0.04(-0.07%)
Jun 25, 2020	51.83	51.83	51.76	51.77	2,166,922	+0.04(+0.09%)
Jun 24, 2020	51.62	51.73	51.59	51.73	2,435,610	+0.09(+0.17%)
Jun 23, 2020	51.63	51.67	51.60	51.64	1,662,257	-0.04(-0.09%)
Jun 22, 2020	51.68	51.76	51.68	51.68	1,775,473	+0.02(+0.03%)
Jun 19, 2020	51.63	51.69	51.61	51.67	1,686,259	+0.00(+0.00%)
Jun 18, 2020	51.65	51.67	51.64	51.67	1,704,443	+0.03(+0.05%)
Jun 17, 2020	51.63	51.67	51.61	51.64	2,001,797	+0.06(+0.12%)
Jun 16, 2020	51.55	51.59	51.51	51.58	2,412,037	+0.03(+0.05%)
Jun 15, 2020	51.54	51.60	51.54	51.55	1,897,345	+0.01(+0.02%)
Jun 12, 2020	51.55	51.58	51.49	51.54	1,986,919	-0.04(-0.07%)
Jun 11, 2020	51.54	51.64	51.52	51.58	1,919,652	+0.15(+0.30%)
Jun 10, 2020	51.33	51.42	51.30	51.42	2,894,833	+0.10(+0.19%)
Jun 09, 2020	51.35	51.42	51.33	51.33	2,488,771	+0.01(+0.02%)
Jun 08, 2020	51.28	51.35	51.27	51.32	2,350,013	+0.11(+0.21%)
Jun 05, 2020	51.23	51.24	51.14	51.21	2,647,032	+0.05(+0.11%)
Jun 04, 2020	51.24	51.25	51.12	51.16	2,698,341	-0.07(-0.14%)
Jun 03, 2020	51.32	51.32	51.16	51.23	2,354,041	-0.16(-0.31%)
Jun 02, 2020	51.41	51.42	51.34	51.39	1,921,699	+0.05(+0.10%)

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