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 |
| Nov 01, 2023 | $47.65 | $47.88 | $47.65 | $47.86 | 3 830 531 |
| Oct 31, 2023 | $47.73 | $47.80 | $47.68 | $47.68 | 2 871 473 |
| Oct 30, 2023 | $47.64 | $47.74 | $47.62 | $47.69 | 2 700 892 |
| Oct 27, 2023 | $47.67 | $47.75 | $47.63 | $47.75 | 1 936 176 |
| Oct 26, 2023 | $47.64 | $47.70 | $47.60 | $47.67 | 2 653 478 |
| Oct 25, 2023 | $47.57 | $47.58 | $47.42 | $47.44 | 2 066 394 |
| Oct 24, 2023 | $47.67 | $47.73 | $47.62 | $47.72 | 1 843 773 |
| Oct 23, 2023 | $47.45 | $47.66 | $47.41 | $47.61 | 3 022 383 |
| Oct 20, 2023 | $47.43 | $47.51 | $47.42 | $47.48 | 1 833 726 |
| Oct 19, 2023 | $47.37 | $47.45 | $47.30 | $47.38 | 2 731 300 |
| Oct 18, 2023 | $47.40 | $47.45 | $47.34 | $47.41 | 6 497 554 |
| Oct 17, 2023 | $47.48 | $47.51 | $47.45 | $47.50 | 3 608 761 |
| Oct 16, 2023 | $47.78 | $47.82 | $47.75 | $47.78 | 1 795 124 |
| Oct 13, 2023 | $47.97 | $47.99 | $47.91 | $47.96 | 1 961 251 |
| Oct 12, 2023 | $47.98 | $47.99 | $47.74 | $47.76 | 2 145 210 |
| Oct 11, 2023 | $47.84 | $48.03 | $47.83 | $48.01 | 5 479 382 |
| Oct 10, 2023 | $47.51 | $47.73 | $47.48 | $47.72 | 2 195 351 |
| Oct 09, 2023 | $47.60 | $47.80 | $47.57 | $47.79 | 2 063 865 |
| Oct 06, 2023 | $47.42 | $47.56 | $47.41 | $47.49 | 1 829 301 |
| Oct 05, 2023 | $47.54 | $47.61 | $47.53 | $47.59 | 3 389 920 |
| Oct 04, 2023 | $47.44 | $47.54 | $47.38 | $47.51 | 2 322 388 |
| Oct 03, 2023 | $47.54 | $47.57 | $47.38 | $47.41 | 2 108 001 |
| Oct 02, 2023 | $47.64 | $47.68 | $47.56 | $47.57 | 2 284 433 |
| Sep 29, 2023 | $47.88 | $47.94 | $47.82 | $47.83 | 2 185 623 |
| Sep 28, 2023 | $47.66 | $47.76 | $47.59 | $47.76 | 5 246 396 |
