Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.00
-0.05 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
47.97
-0.03 (-0.06%)
After-hours: Apr 28, 2026, 6:23 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.9848.0247.9848.00--0.11%3,297,338
Apr 27, 202648.0848.1048.0248.0548.05-0.25%3,795,031
Apr 24, 202648.0848.1948.0548.1748.170.17%3,058,352
Apr 23, 202648.1648.1948.0048.0948.09-0.19%4,038,851
Apr 22, 202648.2348.2648.1548.1848.180.17%3,459,253
Apr 21, 202648.3048.3048.0948.1048.10-0.35%4,152,369
Apr 20, 202648.2948.2948.1948.2748.27-0.12%4,067,687
Apr 17, 202648.2948.3948.2748.3348.330.50%3,535,572
Apr 16, 202648.2048.2048.0648.0948.09-0.06%4,077,251
Apr 15, 202648.1748.1848.0948.1248.12-0.21%3,575,077
Apr 14, 202648.1248.2448.0748.2248.220.37%4,261,883
Apr 13, 202647.9548.0747.9248.0448.040.08%4,123,236
Apr 10, 202648.0048.0347.9348.0048.00-0.27%3,209,892
Apr 9, 202648.0848.2348.0448.1348.13-0.31%4,128,190
Apr 8, 202648.3648.3648.2348.2848.280.77%4,102,721
Apr 7, 202647.8747.9547.7347.9147.910.06%4,446,026
Apr 6, 202647.9047.9647.8747.8847.88-0.17%5,481,784
Apr 2, 202647.9248.0547.8547.9647.96-0.10%4,965,725
Apr 1, 202648.0348.0547.9748.0148.01-0.08%5,137,318
Mar 31, 202647.9648.1247.9048.0547.940.54%5,853,998
Mar 30, 202647.8247.8647.7847.7947.680.27%4,144,657
Mar 27, 202647.6347.7347.6047.6647.55-0.17%4,602,004
Mar 26, 202647.8947.9347.7447.7447.63-0.71%4,783,867
Mar 25, 202648.1048.1448.0448.0847.970.52%4,569,915
Mar 24, 202647.8547.9447.7947.8347.72-0.37%5,434,753
Mar 23, 202647.8948.1347.8848.0147.900.42%5,191,912
Mar 20, 202648.0648.0847.7947.8147.70-0.66%5,790,397
Mar 19, 202648.0048.1947.9848.1348.020.04%5,778,980
Mar 18, 202648.2148.2448.1048.1148.00-0.39%3,714,610
Mar 17, 202648.2748.3248.2648.3048.190.17%4,251,933
Mar 16, 202648.1848.2648.1748.2248.110.46%4,299,796
Mar 13, 202648.1448.1848.0048.0047.89-0.17%3,903,203
Mar 12, 202648.1648.1948.0848.0847.97-0.35%5,976,923
Mar 11, 202648.3048.3648.2248.2548.14-0.45%4,795,800
Mar 10, 202648.5148.6248.4548.4748.36-0.08%12,342,230
Mar 9, 202648.3048.6648.2548.5148.400.14%5,193,893
Mar 6, 202648.4348.5248.3748.4448.33-0.29%4,512,337
Mar 5, 202648.5848.6248.5148.5848.47-0.39%4,912,693
Mar 4, 202648.8048.8448.7648.7748.66-0.12%6,988,659
Mar 3, 202648.6748.8548.6548.8348.72-0.20%4,969,917
Mar 2, 202649.0049.0048.9048.9348.82-0.55%10,819,408
Feb 27, 202649.1649.2349.1449.2048.990.18%4,161,635
Feb 26, 202649.0649.1149.0549.1148.900.16%4,442,010
Feb 25, 202649.0349.0749.0349.0348.82-0.12%7,458,970
Feb 24, 202649.0949.0949.0549.0948.880.04%6,912,654
Feb 23, 202649.0149.0849.0049.0748.860.18%4,219,086
Feb 20, 202648.9849.0148.9548.9848.770.10%5,093,307
Feb 19, 202648.9148.9448.8948.9348.720.06%3,449,661
Feb 18, 202648.8948.9248.8848.9048.69-3,511,142
Feb 17, 202648.8848.9448.8748.9048.690.18%4,422,582
Feb 13, 202648.8548.8848.8148.8148.600.02%3,811,581
Feb 12, 202648.7248.8048.7048.8048.590.23%4,839,045
Feb 11, 202648.6748.7248.6548.6948.480.02%4,870,116
Feb 10, 202648.6448.6848.6348.6848.470.23%8,223,303
Feb 9, 202648.5348.5748.5048.5748.360.04%4,837,401
Feb 6, 202648.5548.5748.5248.5548.340.02%3,946,194
Feb 5, 202648.5148.5648.4948.5448.330.12%5,487,034
Feb 4, 202648.4948.5148.4648.4848.270.14%7,418,835
Feb 3, 202648.4148.4548.3948.4148.20-0.04%5,526,056
Feb 2, 202648.4748.4948.4048.4348.22-0.29%6,356,808
Jan 30, 202648.5948.6148.5648.5748.25-0.21%5,732,914
Jan 29, 202648.5748.6748.5548.6748.350.33%16,286,372
Jan 28, 202648.5748.5848.5048.5148.19-0.02%7,532,882
Jan 27, 202648.5348.5648.5048.5248.20-0.02%3,737,665
Jan 26, 202648.5448.5748.5248.5348.210.17%4,613,223
Jan 23, 202648.4748.4948.4448.4548.13-0.04%4,222,381
Jan 22, 202648.4348.4948.4248.4748.150.08%6,067,309
Jan 21, 202648.4348.4548.3948.4348.110.08%5,205,457
Jan 20, 202648.4348.4348.3348.3948.07-0.31%6,551,960
Jan 16, 202648.5748.5948.5348.5448.22-0.10%6,045,230
Jan 15, 202648.6148.6448.5548.5948.27-0.04%10,402,329
Jan 14, 202648.5148.6548.5148.6148.290.14%15,592,469
Jan 13, 202648.5048.5648.4748.5448.22-0.08%22,519,560
Jan 12, 202648.6048.6148.5748.5848.260.08%6,228,835
Jan 9, 202648.5148.5648.4948.5448.220.02%3,845,957
Jan 8, 202648.4848.5348.4748.5348.21-10,244,937
Jan 7, 202648.5148.5748.5148.5348.210.19%4,035,953
Jan 6, 202648.4348.4548.4148.4448.120.12%4,428,744
Jan 5, 202648.3748.3948.3448.3848.060.14%4,775,074
Jan 2, 202648.3448.3648.2948.3147.99-0.02%3,941,761
Dec 31, 202548.3448.3948.3148.3248.00-0.12%4,715,310
Dec 30, 202548.3748.4048.3648.3848.060.02%4,568,487
Dec 29, 202548.3648.4048.3548.3748.05-0.10%4,936,256
Dec 26, 202548.4448.4748.4148.4248.10-4,713,255
Dec 24, 202548.3948.4248.3748.4248.100.19%3,565,287
Dec 23, 202548.2648.3548.2648.3348.010.21%6,903,534
Dec 22, 202548.3048.3148.2048.2347.91-16,120,631
Dec 19, 202548.2648.2848.2148.2347.91-0.23%5,625,246
Dec 18, 202548.3148.3548.2948.3448.02-1.95%4,391,397
Dec 17, 202549.2849.3149.2649.3048.01-3,516,827
Dec 16, 202549.2249.3149.2149.3048.010.12%3,252,204
Dec 15, 202549.2649.3049.2449.2447.950.10%3,125,890
Dec 12, 202549.1749.2149.1649.1947.90-0.06%3,032,659
Dec 11, 202549.2449.2649.2149.2247.93-0.02%3,765,224
Dec 10, 202549.1849.2449.1449.2347.94-0.02%4,317,539
Dec 9, 202549.2149.2549.1949.2447.950.08%3,248,849
Dec 8, 202549.2449.2549.1549.2047.91-0.24%3,382,962
Dec 5, 202549.3849.4049.3049.3248.03-0.14%2,717,730
Dec 4, 202549.4349.4349.3849.3948.10-0.10%3,234,569
Dec 3, 202549.4149.4549.4149.4448.150.06%4,371,250