Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.32
-0.07 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
49.55
+0.23 (0.47%)
After-hours: Dec 5, 2025, 6:41 PM EST

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.3849.4049.3049.3249.32-0.14%2,717,713
Dec 4, 202549.4349.4349.3849.3949.39-0.10%3,234,546
Dec 3, 202549.4149.4549.4149.4449.440.06%4,371,250
Dec 2, 202549.3449.4149.3449.4149.410.04%3,445,070
Dec 1, 202549.4149.4249.3649.3949.39-0.52%3,522,207
Nov 28, 202549.6749.6849.6249.6549.55-0.04%1,959,042
Nov 26, 202549.6049.6749.5849.6749.570.04%3,325,937
Nov 25, 202549.5949.6749.5549.6549.550.26%4,413,743
Nov 24, 202549.5249.5749.5249.5249.42-0.08%3,381,874
Nov 21, 202549.5549.5749.5249.5649.460.20%2,898,015
Nov 20, 202549.4349.4849.4349.4649.360.02%5,215,581
Nov 19, 202549.5349.5349.4249.4549.35-0.10%3,547,820
Nov 18, 202549.5549.5649.4849.5049.40-3,253,140
Nov 17, 202549.4849.5249.4849.5049.400.08%3,131,423
Nov 14, 202549.5449.5749.4649.4649.36-0.26%3,091,694
Nov 13, 202549.6249.6549.5849.5949.49-0.24%4,006,775
Nov 12, 202549.7049.7349.6849.7149.61-3,261,571
Nov 11, 202549.6849.7149.6749.7149.610.14%2,360,380
Nov 10, 202549.6249.6649.6149.6449.540.04%2,876,081
Nov 7, 202549.6149.6449.5849.6249.52-0.04%2,830,599
Nov 6, 202549.6549.6849.6449.6449.540.04%3,294,172
Nov 5, 202549.6649.6849.6049.6249.52-0.08%9,603,700
Nov 4, 202549.6949.7249.6649.6649.56-0.08%3,439,382
Nov 3, 202549.7149.7349.6649.7049.60-0.30%3,721,723
Oct 31, 202549.8249.8649.8049.8549.640.12%3,555,011
Oct 30, 202549.7149.8049.7049.7949.580.06%3,179,242
Oct 29, 202549.9049.9149.7549.7649.55-0.28%3,932,959
Oct 28, 202549.8849.9349.8649.9049.690.06%3,381,859
Oct 27, 202549.8349.8749.8049.8749.660.18%3,279,969
Oct 24, 202549.8349.8349.7849.7849.57-0.14%3,445,040
Oct 23, 202549.8849.8849.8449.8549.64-0.12%3,650,608
Oct 22, 202549.8949.9249.8749.9149.700.06%4,784,122
Oct 21, 202549.8949.9049.8749.8849.670.08%3,498,183
Oct 20, 202549.8349.8549.7949.8449.630.08%2,934,549
Oct 17, 202549.8249.8449.7849.8049.59-0.16%3,291,684
Oct 16, 202549.7649.8949.7649.8849.670.22%4,518,641
Oct 15, 202549.7349.8149.7349.7749.560.12%3,847,116
Oct 14, 202549.6549.7449.6349.7149.500.10%4,724,356
Oct 13, 202549.5949.6649.5949.6649.450.10%2,645,413
Oct 10, 202549.4749.6249.4749.6149.400.43%2,891,674
Oct 9, 202549.4449.4449.3949.4049.19-0.14%4,422,803
Oct 8, 202549.4849.4949.4449.4749.260.26%3,465,070
Oct 7, 202549.3049.3849.3049.3449.130.08%3,256,812
Oct 6, 202549.3349.3449.2949.3049.09-0.22%3,641,351
Oct 3, 202549.4649.4749.4149.4149.20-4,188,236
Oct 2, 202549.3549.4349.3349.4149.200.06%3,724,224
Oct 1, 202549.3849.4249.3649.3849.17-0.16%4,538,053
Sep 30, 202549.4549.5049.4449.4649.140.02%5,700,095
Sep 29, 202549.3749.4649.3649.4549.130.12%6,673,319
Sep 26, 202549.3849.4449.3749.3949.070.08%2,890,897
Sep 25, 202549.3449.3749.3049.3549.03-0.06%3,324,766
Sep 24, 202549.3749.4049.3649.3849.06-3,240,668
Sep 23, 202549.3949.4049.3749.3849.06-0.02%4,355,152
Sep 22, 202549.3949.4149.3749.3949.07-2,928,983
Sep 19, 202549.4049.4049.3649.3949.07-3,394,240
Sep 18, 202549.3949.4249.3549.3949.07-0.14%3,150,003
Sep 17, 202549.5049.5949.4349.4649.14-0.02%4,345,265
Sep 16, 202549.4349.4949.4349.4749.150.02%4,997,486
Sep 15, 202549.4149.4949.4149.4649.140.10%3,238,792
Sep 12, 202549.3849.4149.3549.4149.09-0.20%3,116,704
Sep 11, 202549.4749.5449.4549.5149.190.06%3,375,892
Sep 10, 202549.4249.5049.4249.4849.160.12%3,377,078
Sep 9, 202549.4249.4549.3849.4249.10-0.04%3,571,984
Sep 8, 202549.4449.4649.4249.4449.120.08%3,189,509
Sep 5, 202549.4049.4349.3849.4049.080.30%3,420,449
Sep 4, 202549.2549.2749.1949.2548.940.22%4,420,347
Sep 3, 202549.0849.1649.0549.1448.830.29%3,031,841
Sep 2, 202548.9749.0148.9549.0048.69-0.63%3,210,989
Aug 29, 202549.2949.3249.2749.3148.89-2,840,080
Aug 28, 202549.2749.3449.2749.3148.890.08%4,082,174
Aug 27, 202549.2149.2949.2049.2748.850.02%3,298,205
Aug 26, 202549.2249.2949.2149.2648.840.16%4,275,644
Aug 25, 202549.1849.2049.1449.1848.76-0.20%2,567,444
Aug 22, 202549.2149.3249.2049.2848.860.16%2,540,756
Aug 21, 202549.2349.2349.1749.2048.78-0.20%2,556,156
Aug 20, 202549.2349.3149.2349.3048.880.14%2,884,957
Aug 19, 202549.2049.2649.2049.2348.810.12%2,756,418
Aug 18, 202549.1649.1949.1349.1748.750.06%2,772,775
Aug 15, 202549.2249.2249.1249.1448.72-0.36%2,654,819
Aug 14, 202549.3349.3549.2949.3248.90-0.24%2,513,736
Aug 13, 202549.3649.4449.3649.4449.020.32%2,937,549
Aug 12, 202549.2649.2849.2049.2848.86-0.12%2,792,029
Aug 11, 202549.3349.3749.3249.3448.92-0.04%2,528,327
Aug 8, 202549.3849.3949.3349.3648.94-0.16%2,448,688
Aug 7, 202549.4149.4649.4149.4449.020.04%2,354,850
Aug 6, 202549.4349.4449.3349.4249.00-0.10%2,624,281
Aug 5, 202549.4149.4949.4149.4749.05-5,914,300
Aug 4, 202549.4149.4749.3849.4749.050.11%2,928,096
Aug 1, 202549.3849.4549.3549.4248.990.13%3,401,070
Jul 31, 202549.3649.3949.3449.3548.820.08%4,303,528
Jul 30, 202549.3149.3649.2849.3148.78-0.12%4,707,805
Jul 29, 202549.2549.3749.2549.3748.840.12%3,689,059
Jul 28, 202549.2949.3449.2949.3148.780.12%3,389,768
Jul 25, 202549.1649.2749.1649.2548.720.22%3,209,358
Jul 24, 202549.0949.1649.0949.1448.61-0.16%3,469,368
Jul 23, 202549.3349.3649.2049.2248.69-0.34%3,055,975
Jul 22, 202549.3749.4449.3749.3948.860.08%2,726,110
Jul 21, 202549.3449.4149.3449.3548.820.33%3,186,397
Jul 18, 202549.1849.2149.1649.1948.66-0.04%2,807,957
Jul 17, 202549.2049.2649.1849.2148.68-0.06%3,794,492