Total Intl Bond ETF Vanguard (NQ: BNDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	49.56	49.61	49.49	49.61	5,365,790	+0.18(+0.36%)
Jul 30, 2024	49.44	49.48	49.39	49.43	2,063,265	+0.07(+0.14%)
Jul 29, 2024	49.37	49.37	49.31	49.36	2,392,763	+0.13(+0.26%)
Jul 26, 2024	49.24	49.27	49.21	49.23	2,116,526	+0.14(+0.29%)
Jul 25, 2024	49.07	49.20	49.07	49.09	7,972,388	+0.11(+0.22%)
Jul 24, 2024	49.11	49.14	48.97	48.98	2,363,694	-0.10(-0.20%)
Jul 23, 2024	49.06	49.13	49.06	49.08	2,296,171	+0.04(+0.08%)
Jul 22, 2024	49.09	49.11	48.99	49.04	3,575,998	-0.04(-0.08%)
Jul 19, 2024	49.10	49.10	49.05	49.08	1,799,052	-0.06(-0.12%)
Jul 18, 2024	49.19	49.24	49.12	49.14	2,337,783	-0.06(-0.12%)
Jul 17, 2024	49.14	49.22	49.13	49.20	2,420,675	-0.02(-0.04%)
Jul 16, 2024	49.16	49.23	49.14	49.22	2,642,379	+0.18(+0.37%)
Jul 15, 2024	49.00	49.08	49.00	49.04	3,670,363	+0.05(+0.10%)
Jul 12, 2024	48.97	49.01	48.94	48.99	2,293,099	+0.05(+0.10%)
Jul 11, 2024	48.95	49.02	48.93	48.94	2,222,214	+0.09(+0.18%)
Jul 10, 2024	48.83	48.88	48.83	48.85	2,628,756	+0.11(+0.23%)
Jul 09, 2024	48.71	48.76	48.66	48.74	2,028,964	-0.04(-0.08%)
Jul 08, 2024	48.77	48.80	48.72	48.78	2,033,224	+0.02(+0.04%)
Jul 05, 2024	48.72	48.77	48.67	48.76	2,132,414	+0.10(+0.21%)
Jul 03, 2024	48.54	48.67	48.53	48.66	2,902,971	+0.14(+0.29%)
Jul 02, 2024	48.53	48.55	48.45	48.52	2,403,288	+0.10(+0.21%)
Jul 01, 2024	48.46	48.50	48.39	48.42	2,564,309	-0.16(-0.32%)
Jun 28, 2024	48.68	48.72	48.55	48.58	2,674,245	-0.08(-0.16%)
Jun 27, 2024	48.65	48.70	48.64	48.66	2,271,414	+0.04(+0.08%)
Jun 26, 2024	48.66	48.68	48.63	48.62	2,496,138	-0.23(-0.47%)
Jun 25, 2024	48.81	48.86	48.78	48.85	2,498,762	+0.04(+0.08%)
Jun 24, 2024	48.81	48.82	48.77	48.81	2,170,327	-0.03(-0.06%)
Jun 21, 2024	48.85	48.88	48.77	48.84	2,838,651	+0.05(+0.10%)
Jun 20, 2024	48.73	48.80	48.70	48.79	2,335,329	-0.08(-0.16%)
Jun 18, 2024	48.82	48.93	48.82	48.87	2,216,930	+0.12(+0.25%)
Jun 17, 2024	48.70	48.77	48.69	48.75	2,118,446	-0.11(-0.22%)
Jun 14, 2024	48.83	48.89	48.82	48.86	2,819,905	+0.15(+0.31%)
Jun 13, 2024	48.57	48.72	48.57	48.71	1,969,407	+0.16(+0.33%)
Jun 12, 2024	48.60	48.69	48.54	48.55	2,129,542	+0.13(+0.27%)
Jun 11, 2024	48.30	48.43	48.30	48.42	2,295,166	+0.13(+0.27%)
Jun 10, 2024	48.28	48.30	48.25	48.29	2,350,010	-0.15(-0.31%)
Jun 07, 2024	48.50	48.50	48.41	48.44	2,121,743	-0.20(-0.41%)
Jun 06, 2024	48.57	48.66	48.57	48.64	3,171,200	-0.03(-0.06%)
Jun 05, 2024	48.62	48.69	48.58	48.67	3,553,750	+0.12(+0.25%)
Jun 04, 2024	48.55	48.63	48.53	48.55	2,360,254	+0.10(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.