Indicators

Total World Bond Vanguard ETF (NQ: BNDW )

67.93 -0.15 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.28	73.30	73.14	73.30	16,165	+0.20(+0.28%)
May 28, 2020	73.12	73.13	73.04	73.10	17,540	-0.01(-0.02%)
May 27, 2020	73.19	73.19	72.96	73.11	24,242	+0.13(+0.18%)
May 26, 2020	73.09	73.09	72.96	72.98	25,262	-0.11(-0.15%)
May 22, 2020	73.12	73.12	73.02	73.09	15,390	+0.03(+0.04%)
May 21, 2020	73.13	73.13	73.02	73.07	36,071	+0.04(+0.05%)
May 20, 2020	72.96	73.04	72.86	73.03	29,562	+0.22(+0.30%)
May 19, 2020	72.71	72.82	72.71	72.81	14,639	+0.10(+0.14%)
May 18, 2020	72.89	72.89	72.69	72.71	32,677	-0.14(-0.19%)
May 15, 2020	73.00	73.00	72.80	72.85	29,008	+0.04(+0.05%)
May 14, 2020	72.81	72.86	72.75	72.81	22,258	+0.08(+0.11%)
May 13, 2020	72.81	72.81	72.71	72.73	22,234	+0.14(+0.19%)
May 12, 2020	72.47	72.72	72.47	72.60	12,820	+0.15(+0.21%)
May 11, 2020	72.66	72.66	72.41	72.44	35,839	-0.20(-0.27%)
May 08, 2020	72.80	72.80	72.63	72.64	16,165	-0.15(-0.21%)
May 07, 2020	73.32	73.32	72.63	72.80	25,252	+0.19(+0.26%)
May 06, 2020	72.83	72.83	72.55	72.61	29,460	-0.30(-0.41%)
May 05, 2020	72.99	72.99	72.86	72.91	33,477	-0.00(-0.01%)
May 04, 2020	72.80	72.96	72.80	72.91	53,465	+0.05(+0.06%)

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.