Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.51
+0.02 (0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
48.49
-0.02 (-0.04%)
After-hours: Jun 26, 2026, 6:55 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.4948.5448.4648.5148.510.04%9,285,799
Jun 25, 202648.5448.5748.4948.4948.49-0.02%3,711,970
Jun 24, 202648.4948.5348.4548.5048.500.25%3,404,936
Jun 23, 202648.3648.4248.3648.3848.380.23%3,574,351
Jun 22, 202648.3148.3248.2748.2748.27-0.17%4,195,324
Jun 18, 202648.3748.4048.3448.3548.350.08%3,315,496
Jun 17, 202648.4048.4448.3048.3148.31-0.04%6,257,151
Jun 16, 202648.3548.3748.3248.3348.330.12%3,574,268
Jun 15, 202648.3348.3548.2448.2748.270.02%10,910,519
Jun 12, 202648.2048.2848.1748.2648.260.17%3,987,870
Jun 11, 202648.0348.2048.0048.1848.180.58%4,138,356
Jun 10, 202647.9748.0047.8847.9047.90-0.19%4,974,860
Jun 9, 202647.9548.0447.9347.9947.990.08%3,632,465
Jun 8, 202648.0348.0647.9447.9547.95-0.12%3,669,617
Jun 5, 202648.0148.0547.9848.0148.01-0.15%3,847,458
Jun 4, 202648.0648.1248.0648.0848.080.10%3,396,520
Jun 3, 202648.1348.1448.0148.0348.03-0.35%5,412,114
Jun 2, 202648.1948.2248.1648.2048.200.19%4,753,487
Jun 1, 202648.0348.1547.9848.1148.11-0.22%4,813,732
May 29, 202648.2848.3748.2648.3348.220.15%5,196,260
May 28, 202648.2148.3248.1948.2648.150.08%6,352,738
May 27, 202648.2248.2748.1948.2248.11-0.02%3,808,984
May 26, 202648.1848.2348.1748.2348.120.35%5,136,931
May 22, 202648.0948.1148.0248.0647.950.17%3,985,728
May 21, 202647.8548.0347.8347.9847.870.13%4,141,506
May 20, 202647.7047.9447.7047.9247.810.69%11,570,869
May 19, 202647.5647.6447.5547.5947.48-0.23%8,658,872
May 18, 202647.6647.7347.6247.7047.590.27%9,529,648
May 15, 202647.6747.6947.5347.5747.46-0.82%9,900,111
May 14, 202647.9948.0347.9547.9747.850.14%3,702,124
May 13, 202647.8347.9047.8147.9047.790.19%5,240,053
May 12, 202647.8647.8847.8047.8147.70-0.35%4,097,781
May 11, 202648.0448.0647.9547.9847.87-0.33%4,378,489
May 8, 202648.1448.1748.0948.1448.030.12%3,288,119
May 7, 202648.2048.2248.0548.0847.97-0.17%6,592,035
May 6, 202648.1048.1648.1048.1648.050.56%4,694,583
May 5, 202647.8647.9347.8547.8947.780.10%13,436,216
May 4, 202647.9347.9447.7847.8447.73-0.27%4,811,734
May 1, 202647.9148.0547.9147.9747.860.07%3,955,377
Apr 30, 202648.0248.0847.9948.0547.820.40%4,803,652
Apr 29, 202647.9747.9747.8447.8647.64-0.29%3,703,093
Apr 28, 202647.9948.0247.9748.0047.77-0.10%3,585,091
Apr 27, 202648.0848.1048.0248.0547.82-0.25%3,795,032
Apr 24, 202648.0848.1948.0548.1747.940.17%3,058,437
Apr 23, 202648.1648.1948.0048.0947.86-0.19%4,038,955
Apr 22, 202648.2348.2648.1548.1847.950.17%3,459,690
Apr 21, 202648.3048.3048.0948.1047.87-0.35%4,152,465
Apr 20, 202648.2948.2948.1948.2748.04-0.12%4,067,863
Apr 17, 202648.2948.3948.2748.3348.100.50%3,535,596
Apr 16, 202648.2048.2048.0648.0947.86-0.06%4,077,773
Apr 15, 202648.1748.1848.0948.1247.89-0.21%3,575,780
Apr 14, 202648.1248.2448.0748.2247.990.37%4,261,883
Apr 13, 202647.9548.0747.9248.0447.810.08%4,123,441
Apr 10, 202648.0048.0347.9348.0047.77-0.27%3,209,905
Apr 9, 202648.0848.2348.0448.1347.90-0.31%4,128,539
Apr 8, 202648.3648.3648.2348.2848.050.77%4,103,005
Apr 7, 202647.8747.9547.7347.9147.680.06%4,446,894
Apr 6, 202647.9047.9647.8747.8847.66-0.17%5,481,832
Apr 2, 202647.9248.0547.8547.9647.73-0.10%4,966,255
Apr 1, 202648.0348.0547.9748.0147.780.15%5,137,476
Mar 31, 202647.9648.1247.9048.0547.710.54%5,854,006
Mar 30, 202647.8247.8647.7847.7947.450.27%4,144,657
Mar 27, 202647.6347.7347.6047.6647.33-0.17%4,602,004
Mar 26, 202647.8947.9347.7447.7447.41-0.71%4,783,867
Mar 25, 202648.1048.1448.0448.0847.740.52%4,569,915
Mar 24, 202647.8547.9447.7947.8347.49-0.37%5,434,753
Mar 23, 202647.8948.1347.8848.0147.670.42%5,191,912
Mar 20, 202648.0648.0847.7947.8147.47-0.66%5,790,397
Mar 19, 202648.0048.1947.9848.1347.790.04%5,778,980
Mar 18, 202648.2148.2448.1048.1147.77-0.39%3,714,610
Mar 17, 202648.2748.3248.2648.3047.960.17%4,251,933
Mar 16, 202648.1848.2648.1748.2247.880.46%4,299,796
Mar 13, 202648.1448.1848.0048.0047.66-0.17%3,903,203
Mar 12, 202648.1648.1948.0848.0847.74-0.35%5,976,923
Mar 11, 202648.3048.3648.2248.2547.91-0.45%4,795,800
Mar 10, 202648.5148.6248.4548.4748.13-0.08%12,342,230
Mar 9, 202648.3048.6648.2548.5148.170.14%5,193,893
Mar 6, 202648.4348.5248.3748.4448.10-0.29%4,512,337
Mar 5, 202648.5848.6248.5148.5848.24-0.39%4,912,693
Mar 4, 202648.8048.8448.7648.7748.43-0.12%6,988,659
Mar 3, 202648.6748.8548.6548.8348.49-0.20%4,969,917
Mar 2, 202649.0049.0048.9048.9348.59-0.35%10,819,408
Feb 27, 202649.1649.2349.1449.2048.760.18%4,161,635
Feb 26, 202649.0649.1149.0549.1148.670.16%4,442,010
Feb 25, 202649.0349.0749.0349.0348.59-0.12%7,458,970
Feb 24, 202649.0949.0949.0549.0948.650.04%6,912,654
Feb 23, 202649.0149.0849.0049.0748.630.18%4,219,086
Feb 20, 202648.9849.0148.9548.9848.540.10%5,093,307
Feb 19, 202648.9148.9448.8948.9348.490.06%3,449,661
Feb 18, 202648.8948.9248.8848.9048.46-3,511,142
Feb 17, 202648.8848.9448.8748.9048.460.18%4,422,582
Feb 13, 202648.8548.8848.8148.8148.370.02%3,811,581
Feb 12, 202648.7248.8048.7048.8048.360.23%4,839,045
Feb 11, 202648.6748.7248.6548.6948.250.02%4,870,116
Feb 10, 202648.6448.6848.6348.6848.240.23%8,223,303
Feb 9, 202648.5348.5748.5048.5748.130.04%4,837,401
Feb 6, 202648.5548.5748.5248.5548.110.02%3,946,194
Feb 5, 202648.5148.5648.4948.5448.100.12%5,487,034
Feb 4, 202648.4948.5148.4648.4848.040.14%7,418,835
Feb 3, 202648.4148.4548.3948.4147.97-0.04%5,526,056