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 |
| Feb 03, 2016 | $53.65 | $53.70 | $53.59 | $53.25 | 718 400 |
| Feb 02, 2016 | $53.51 | $53.64 | $53.47 | $53.17 | 1 616 800 |
| Feb 01, 2016 | $53.62 | $53.65 | $53.44 | $53.09 | 1 783 100 |
| Jan 29, 2016 | $53.41 | $53.68 | $53.41 | $53.09 | 992 900 |
| Jan 28, 2016 | $53.29 | $53.40 | $53.27 | $52.92 | 571 300 |
| Jan 27, 2016 | $53.20 | $53.31 | $53.16 | $52.81 | 433 700 |
| Jan 26, 2016 | $53.13 | $53.26 | $53.11 | $52.65 | 643 000 |
| Jan 25, 2016 | $53.16 | $53.18 | $53.07 | $52.69 | 588 000 |
| Jan 22, 2016 | $53.11 | $53.15 | $53.01 | $52.56 | 682 800 |
| Jan 21, 2016 | $53.11 | $53.24 | $53.09 | $52.67 | 788 100 |
| Jan 20, 2016 | $53.03 | $53.15 | $53.00 | $52.62 | 650 000 |
| Jan 19, 2016 | $53.05 | $53.11 | $52.94 | $52.47 | 1 154 000 |
| Jan 15, 2016 | $53.13 | $53.17 | $53.03 | $52.62 | 784 100 |
| Jan 14, 2016 | $53.05 | $53.17 | $53.00 | $52.55 | 1 203 600 |
| Jan 13, 2016 | $53.07 | $53.23 | $53.07 | $52.72 | 547 800 |
| Jan 12, 2016 | $52.99 | $53.10 | $52.96 | $52.60 | 401 600 |
| Jan 11, 2016 | $53.11 | $53.11 | $52.97 | $52.53 | 687 600 |
| Jan 08, 2016 | $53.07 | $53.16 | $53.07 | $52.59 | 1 294 400 |
| Jan 07, 2016 | $53.10 | $53.13 | $53.01 | $52.60 | 1 310 700 |
| Jan 06, 2016 | $53.14 | $53.16 | $53.04 | $52.68 | 584 000 |
| Jan 05, 2016 | $53.01 | $53.07 | $52.94 | $52.48 | 1 116 500 |
