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 10, 2016 | $54.08 | $54.12 | $53.79 | $53.47 | 908 000 |
| Mar 09, 2016 | $54.15 | $54.15 | $54.01 | $53.66 | 665 000 |
| Mar 08, 2016 | $54.11 | $54.21 | $54.10 | $53.79 | 581 200 |
| Mar 07, 2016 | $54.04 | $54.04 | $53.97 | $53.66 | 458 600 |
| Mar 04, 2016 | $54.02 | $54.05 | $53.92 | $53.63 | 1 397 500 |
| Mar 03, 2016 | $53.95 | $54.05 | $53.90 | $53.62 | 416 900 |
| Mar 02, 2016 | $54.01 | $54.04 | $53.92 | $53.59 | 579 000 |
| Mar 01, 2016 | $54.17 | $54.17 | $54.03 | $53.74 | 979 000 |
| Feb 29, 2016 | $54.10 | $54.19 | $54.09 | $53.76 | 423 600 |
| Feb 26, 2016 | $54.06 | $54.09 | $54.01 | $53.64 | 540 100 |
| Feb 25, 2016 | $54.00 | $54.07 | $53.97 | $53.64 | 471 900 |
| Feb 24, 2016 | $53.95 | $54.06 | $53.95 | $53.55 | 690 800 |
| Feb 23, 2016 | $53.84 | $53.92 | $53.82 | $53.48 | 592 400 |
| Feb 22, 2016 | $53.89 | $53.95 | $53.80 | $53.47 | 551 200 |
| Feb 19, 2016 | $53.81 | $53.87 | $53.80 | $53.42 | 435 500 |
| Feb 18, 2016 | $53.54 | $53.82 | $53.54 | $53.37 | 727 600 |
| Feb 17, 2016 | $53.62 | $53.68 | $53.58 | $53.25 | 448 600 |
| Feb 16, 2016 | $53.59 | $53.70 | $53.56 | $53.21 | 779 700 |
| Feb 12, 2016 | $53.80 | $53.80 | $53.54 | $53.18 | 558 300 |
| Feb 11, 2016 | $53.91 | $53.92 | $53.70 | $53.41 | 716 400 |
| Feb 10, 2016 | $53.66 | $53.76 | $53.62 | $53.33 | 650 400 |
| Feb 09, 2016 | $53.81 | $53.88 | $53.74 | $53.39 | 1 136 800 |
| Feb 08, 2016 | $53.70 | $53.80 | $53.67 | $53.36 | 746 700 |
| Feb 05, 2016 | $53.65 | $53.70 | $53.61 | $53.26 | 495 500 |
| Feb 04, 2016 | $53.70 | $53.70 | $53.62 | $53.25 | 1 372 300 |
