NASDAQ:BNDX
Vanguard Total International Bond ETF Price (Quote)
$48.51
+0.100 (+0.207%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.24 | $49.10 | Thursday, 2nd May 2024 BNDX stock ended at $48.51. This is 0.207% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.372% from a day low at $48.36 to a day high of $48.54. |
| 90 days | $48.24 | $49.26 | |
| 52 weeks | $47.30 | $51.04 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $48.66 | $48.68 | $48.44 | $48.47 | 15 324 643 |
| Feb 20, 2024 | $48.73 | $48.82 | $48.64 | $48.68 | 19 665 884 |
| Feb 16, 2024 | $48.60 | $48.69 | $48.60 | $48.67 | 2 592 482 |
| Feb 15, 2024 | $48.82 | $48.86 | $48.72 | $48.78 | 3 208 942 |
| Feb 14, 2024 | $48.69 | $48.82 | $48.65 | $48.79 | 3 134 944 |
| Feb 13, 2024 | $48.58 | $48.60 | $48.48 | $48.49 | 24 482 300 |
| Feb 12, 2024 | $48.67 | $48.70 | $48.63 | $48.67 | 2 953 071 |
| Feb 09, 2024 | $48.54 | $48.64 | $48.54 | $48.62 | 2 736 667 |
| Feb 08, 2024 | $48.71 | $48.71 | $48.59 | $48.60 | 2 950 001 |
| Feb 07, 2024 | $48.71 | $48.82 | $48.69 | $48.71 | 2 752 543 |
| Feb 06, 2024 | $48.68 | $48.85 | $48.65 | $48.79 | 4 111 061 |
| Feb 05, 2024 | $48.67 | $48.70 | $48.59 | $48.64 | 2 805 541 |
| Feb 02, 2024 | $48.88 | $48.94 | $48.80 | $48.86 | 2 480 693 |
| Feb 01, 2024 | $49.06 | $49.16 | $49.00 | $49.10 | 5 640 326 |
| Jan 31, 2024 | $48.98 | $49.14 | $48.98 | $49.08 | 3 089 026 |
| Jan 30, 2024 | $48.90 | $48.92 | $48.78 | $48.89 | 3 326 345 |
| Jan 29, 2024 | $48.87 | $48.93 | $48.86 | $48.91 | 7 691 816 |
| Jan 26, 2024 | $48.74 | $48.80 | $48.70 | $48.73 | 4 016 908 |
| Jan 25, 2024 | $48.78 | $48.80 | $48.73 | $48.80 | 3 924 792 |
| Jan 24, 2024 | $48.79 | $48.81 | $48.60 | $48.61 | 3 852 835 |
| Jan 23, 2024 | $48.75 | $48.76 | $48.64 | $48.70 | 4 979 304 |
| Jan 22, 2024 | $48.86 | $48.91 | $48.79 | $48.81 | 5 341 254 |
| Jan 19, 2024 | $48.75 | $48.80 | $48.68 | $48.79 | 3 367 601 |
| Jan 18, 2024 | $48.78 | $48.78 | $48.68 | $48.70 | 2 624 933 |
| Jan 17, 2024 | $48.84 | $48.84 | $48.72 | $48.72 | 3 342 423 |
