NASDAQ:BNDX
Vanguard Total International Bond ETF Price (Quote)
$48.41
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.24 | $49.10 | Wednesday, 1st May 2024 BNDX stock ended at $48.41. During the day the stock fluctuated 0.424% from a day low at $48.32 to a day high of $48.53. |
| 90 days | $48.24 | $49.26 | |
| 52 weeks | $47.30 | $51.04 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $49.05 | $49.10 | $49.02 | $49.09 | 3 480 091 |
| Mar 25, 2024 | $49.07 | $49.08 | $49.02 | $49.03 | 5 560 546 |
| Mar 22, 2024 | $49.17 | $49.19 | $49.13 | $49.17 | 2 614 225 |
| Mar 21, 2024 | $48.98 | $49.01 | $48.92 | $48.97 | 2 334 413 |
| Mar 20, 2024 | $48.90 | $48.98 | $48.85 | $48.96 | 2 368 164 |
| Mar 19, 2024 | $48.86 | $48.90 | $48.85 | $48.86 | 2 480 331 |
| Mar 18, 2024 | $48.80 | $48.83 | $48.77 | $48.80 | 2 543 701 |
| Mar 15, 2024 | $48.84 | $48.84 | $48.79 | $48.80 | 1 985 824 |
| Mar 14, 2024 | $48.94 | $48.95 | $48.79 | $48.81 | 2 026 976 |
| Mar 13, 2024 | $49.00 | $49.03 | $48.98 | $48.98 | 2 250 296 |
| Mar 12, 2024 | $49.03 | $49.07 | $49.00 | $49.03 | 2 541 237 |
| Mar 11, 2024 | $49.10 | $49.12 | $49.00 | $49.03 | 2 565 670 |
| Mar 08, 2024 | $49.12 | $49.16 | $49.08 | $49.10 | 2 255 409 |
| Mar 07, 2024 | $49.08 | $49.09 | $49.01 | $49.06 | 2 205 337 |
| Mar 06, 2024 | $48.94 | $49.03 | $48.94 | $48.99 | 3 424 902 |
| Mar 05, 2024 | $48.92 | $49.00 | $48.90 | $48.95 | 2 764 269 |
| Mar 04, 2024 | $48.62 | $48.72 | $48.62 | $48.68 | 2 920 316 |
| Mar 01, 2024 | $48.57 | $48.76 | $48.54 | $48.72 | 3 559 603 |
| Feb 29, 2024 | $48.66 | $48.78 | $48.66 | $48.73 | 2 864 233 |
| Feb 28, 2024 | $48.59 | $48.69 | $48.59 | $48.66 | 2 787 255 |
| Feb 27, 2024 | $48.62 | $48.69 | $48.60 | $48.61 | 3 226 268 |
| Feb 26, 2024 | $48.74 | $48.76 | $48.65 | $48.69 | 6 826 835 |
| Feb 23, 2024 | $48.68 | $48.80 | $48.65 | $48.78 | 4 032 401 |
| Feb 22, 2024 | $48.64 | $48.68 | $48.54 | $48.60 | 19 994 867 |
| Feb 21, 2024 | $48.66 | $48.68 | $48.44 | $48.47 | 15 324 643 |
