NASDAQ:BNDX
Vanguard Total International Bond ETF Price (Quote)
$48.54
-0.0700 (-0.144%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.50 | $49.26 | Thursday, 18th Apr 2024 BNDX stock ended at $48.54. This is 0.144% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.227% from a day low at $48.52 to a day high of $48.63. |
| 90 days | $48.44 | $49.26 | |
| 52 weeks | $47.30 | $51.04 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $48.61 | $48.63 | $48.52 | $48.54 | 2 301 528 |
| 2024-04-17 | $48.63 | $48.70 | $48.54 | $48.61 | 2 226 471 |
| 2024-04-16 | $48.55 | $48.60 | $48.50 | $48.55 | 2 398 939 |
| 2024-04-15 | $48.71 | $48.72 | $48.63 | $48.68 | 2 859 690 |
| 2024-04-12 | $48.96 | $49.00 | $48.88 | $48.88 | 2 882 659 |
| 2024-04-11 | $48.80 | $48.80 | $48.62 | $48.71 | 3 080 911 |
| 2024-04-10 | $48.84 | $48.87 | $48.70 | $48.73 | 2 626 272 |
| 2024-04-09 | $48.96 | $49.04 | $48.96 | $49.00 | 2 638 905 |
| 2024-04-08 | $48.87 | $48.92 | $48.86 | $48.88 | 4 431 386 |
| 2024-04-05 | $48.97 | $49.03 | $48.91 | $48.93 | 2 360 457 |
| 2024-04-04 | $49.03 | $49.10 | $48.98 | $49.07 | 4 582 587 |
| 2024-04-03 | $48.81 | $48.93 | $48.75 | $48.92 | 5 373 627 |
| 2024-04-02 | $48.81 | $48.85 | $48.75 | $48.84 | 2 726 168 |
| 2024-04-01 | $49.01 | $49.02 | $48.85 | $48.88 | 4 199 634 |
| 2024-03-28 | $49.17 | $49.24 | $49.16 | $49.19 | 2 898 586 |
| 2024-03-27 | $49.20 | $49.26 | $49.18 | $49.24 | 2 883 899 |
| 2024-03-26 | $49.05 | $49.10 | $49.02 | $49.09 | 3 480 091 |
| 2024-03-25 | $49.07 | $49.08 | $49.02 | $49.03 | 5 560 546 |
| 2024-03-22 | $49.17 | $49.19 | $49.13 | $49.17 | 2 614 225 |
| 2024-03-21 | $48.98 | $49.01 | $48.92 | $48.97 | 2 334 413 |
| 2024-03-20 | $48.90 | $48.98 | $48.85 | $48.96 | 2 368 164 |
| 2024-03-19 | $48.86 | $48.90 | $48.85 | $48.86 | 2 480 331 |
| 2024-03-18 | $48.80 | $48.83 | $48.77 | $48.80 | 2 543 701 |
| 2024-03-15 | $48.84 | $48.84 | $48.79 | $48.80 | 1 985 824 |
| 2024-03-14 | $48.94 | $48.95 | $48.79 | $48.81 | 2 026 976 |
