Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.40
-0.18 (-0.38%)
Mar 6, 2026, 9:53 AM EST - Market open

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.5848.6248.5148.5848.58-0.39%4,579,581
Mar 4, 202648.8048.8448.7648.7748.77-0.12%6,987,120
Mar 3, 202648.6748.8548.6548.8348.83-0.20%4,969,478
Mar 2, 202649.0049.0048.9048.9348.93-0.55%10,818,999
Feb 27, 202649.1649.2349.1449.2049.100.18%4,161,635
Feb 26, 202649.0649.1149.0549.1149.010.16%4,442,010
Feb 25, 202649.0349.0749.0349.0348.93-0.12%7,458,970
Feb 24, 202649.0949.0949.0549.0948.990.04%6,912,654
Feb 23, 202649.0149.0849.0049.0748.970.18%4,219,086
Feb 20, 202648.9849.0148.9548.9848.880.10%5,093,307
Feb 19, 202648.9148.9448.8948.9348.830.06%3,449,661
Feb 18, 202648.8948.9248.8848.9048.80-3,511,142
Feb 17, 202648.8848.9448.8748.9048.800.18%4,422,582
Feb 13, 202648.8548.8848.8148.8148.710.02%3,811,581
Feb 12, 202648.7248.8048.7048.8048.700.23%4,839,045
Feb 11, 202648.6748.7248.6548.6948.590.02%4,870,116
Feb 10, 202648.6448.6848.6348.6848.580.23%8,223,303
Feb 9, 202648.5348.5748.5048.5748.470.04%4,837,401
Feb 6, 202648.5548.5748.5248.5548.450.02%3,946,194
Feb 5, 202648.5148.5648.4948.5448.440.12%5,487,034
Feb 4, 202648.4948.5148.4648.4848.380.14%7,418,835
Feb 3, 202648.4148.4548.3948.4148.31-0.04%5,526,056
Feb 2, 202648.4748.4948.4048.4348.33-0.29%6,356,808
Jan 30, 202648.5948.6148.5648.5748.36-0.21%5,732,914
Jan 29, 202648.5748.6748.5548.6748.460.33%16,286,372
Jan 28, 202648.5748.5848.5048.5148.30-0.02%7,532,882
Jan 27, 202648.5348.5648.5048.5248.31-0.02%3,737,665
Jan 26, 202648.5448.5748.5248.5348.320.17%4,613,223
Jan 23, 202648.4748.4948.4448.4548.24-0.04%4,222,381
Jan 22, 202648.4348.4948.4248.4748.260.08%6,067,309
Jan 21, 202648.4348.4548.3948.4348.220.08%5,205,457
Jan 20, 202648.4348.4348.3348.3948.18-0.31%6,551,960
Jan 16, 202648.5748.5948.5348.5448.33-0.10%6,045,230
Jan 15, 202648.6148.6448.5548.5948.38-0.04%10,402,329
Jan 14, 202648.5148.6548.5148.6148.400.14%15,592,469
Jan 13, 202648.5048.5648.4748.5448.33-0.08%22,519,560
Jan 12, 202648.6048.6148.5748.5848.370.08%6,228,835
Jan 9, 202648.5148.5648.4948.5448.330.02%3,845,957
Jan 8, 202648.4848.5348.4748.5348.32-10,244,937
Jan 7, 202648.5148.5748.5148.5348.320.19%4,035,953
Jan 6, 202648.4348.4548.4148.4448.230.12%4,428,744
Jan 5, 202648.3748.3948.3448.3848.170.14%4,775,074
Jan 2, 202648.3448.3648.2948.3148.10-0.02%3,941,761
Dec 31, 202548.3448.3948.3148.3248.11-0.12%4,715,310
Dec 30, 202548.3748.4048.3648.3848.170.02%4,568,487
Dec 29, 202548.3648.4048.3548.3748.16-0.10%4,936,256
Dec 26, 202548.4448.4748.4148.4248.21-4,713,255
Dec 24, 202548.3948.4248.3748.4248.210.19%3,565,287
Dec 23, 202548.2648.3548.2648.3348.120.21%6,903,534
Dec 22, 202548.3048.3148.2048.2348.02-16,120,631
Dec 19, 202548.2648.2848.2148.2348.02-0.23%5,625,246
Dec 18, 202548.3148.3548.2948.3448.13-1.95%4,391,397
Dec 17, 202549.2849.3149.2649.3048.12-3,516,827
Dec 16, 202549.2249.3149.2149.3048.120.12%3,252,204
Dec 15, 202549.2649.3049.2449.2448.060.10%3,125,890
Dec 12, 202549.1749.2149.1649.1948.01-0.06%3,032,659
Dec 11, 202549.2449.2649.2149.2248.04-0.02%3,765,224
Dec 10, 202549.1849.2449.1449.2348.05-0.02%4,317,539
Dec 9, 202549.2149.2549.1949.2448.060.08%3,248,849
Dec 8, 202549.2449.2549.1549.2048.02-0.24%3,382,962
Dec 5, 202549.3849.4049.3049.3248.14-0.14%2,717,730
Dec 4, 202549.4349.4349.3849.3948.21-0.10%3,234,569
Dec 3, 202549.4149.4549.4149.4448.260.06%4,371,250
Dec 2, 202549.3449.4149.3449.4148.230.04%3,445,070
Dec 1, 202549.4149.4249.3649.3948.21-0.52%3,522,207
Nov 28, 202549.6749.6849.6249.6548.36-0.04%1,959,042
Nov 26, 202549.6049.6749.5849.6748.380.04%3,325,937
Nov 25, 202549.5949.6749.5549.6548.360.26%4,413,743
Nov 24, 202549.5249.5749.5249.5248.23-0.08%3,381,874
Nov 21, 202549.5549.5749.5249.5648.270.20%2,898,015
Nov 20, 202549.4349.4849.4349.4648.180.02%5,215,581
Nov 19, 202549.5349.5349.4249.4548.17-0.10%3,547,820
Nov 18, 202549.5549.5649.4849.5048.22-3,253,140
Nov 17, 202549.4849.5249.4849.5048.220.08%3,131,423
Nov 14, 202549.5449.5749.4649.4648.18-0.26%3,091,694
Nov 13, 202549.6249.6549.5849.5948.30-0.24%4,006,775
Nov 12, 202549.7049.7349.6849.7148.42-3,261,571
Nov 11, 202549.6849.7149.6749.7148.420.14%2,360,380
Nov 10, 202549.6249.6649.6149.6448.350.04%2,876,081
Nov 7, 202549.6149.6449.5849.6248.33-0.04%2,830,599
Nov 6, 202549.6549.6849.6449.6448.350.04%3,294,172
Nov 5, 202549.6649.6849.6049.6248.33-0.08%9,603,700
Nov 4, 202549.6949.7249.6649.6648.37-0.08%3,439,382
Nov 3, 202549.7149.7349.6649.7048.41-0.30%3,721,723
Oct 31, 202549.8249.8649.8049.8548.450.12%3,555,011
Oct 30, 202549.7149.8049.7049.7948.390.06%3,179,242
Oct 29, 202549.9049.9149.7549.7648.36-0.28%3,932,959
Oct 28, 202549.8849.9349.8649.9048.500.06%3,381,859
Oct 27, 202549.8349.8749.8049.8748.470.18%3,279,969
Oct 24, 202549.8349.8349.7849.7848.38-0.14%3,445,040
Oct 23, 202549.8849.8849.8449.8548.45-0.12%3,650,608
Oct 22, 202549.8949.9249.8749.9148.510.06%4,784,122
Oct 21, 202549.8949.9049.8749.8848.480.08%3,498,183
Oct 20, 202549.8349.8549.7949.8448.440.08%2,934,549
Oct 17, 202549.8249.8449.7849.8048.40-0.16%3,291,684
Oct 16, 202549.7649.8949.7649.8848.480.22%4,518,641
Oct 15, 202549.7349.8149.7349.7748.370.12%3,847,116
Oct 14, 202549.6549.7449.6349.7148.310.10%4,724,356
Oct 13, 202549.5949.6649.5949.6648.270.10%2,645,413
Oct 10, 202549.4749.6249.4749.6148.220.43%2,891,674