Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.46
-0.02 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
49.51
+0.05 (0.10%)
After-hours: Jun 27, 2025, 7:43 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.4049.5049.3949.4649.46-0.04%3,017,304
Jun 26, 202549.4549.4949.4149.4849.480.10%2,793,110
Jun 25, 202549.3849.4349.3649.4349.43-0.08%2,676,882
Jun 24, 202549.4249.4949.3849.4749.470.02%3,034,278
Jun 23, 202549.4749.5249.4549.4649.460.08%2,850,502
Jun 20, 202549.4049.4649.3849.4249.42-2,843,813
Jun 18, 202549.3949.4949.3849.4249.420.18%2,694,511
Jun 17, 202549.3149.3549.2849.3349.330.08%2,930,495
Jun 16, 202549.3049.3949.2749.2949.29-0.06%2,603,987
Jun 13, 202549.4049.4049.2549.3249.32-0.32%2,979,483
Jun 12, 202549.4549.4949.4449.4849.480.22%2,978,717
Jun 11, 202549.3349.3849.3249.3749.37-0.02%4,413,678
Jun 10, 202549.3549.3949.3349.3849.380.20%5,673,710
Jun 9, 202549.1949.2849.1749.2849.280.16%4,632,278
Jun 6, 202549.2049.2449.1749.2049.200.04%7,781,068
Jun 5, 202549.2449.2749.1549.1849.18-0.30%4,655,511
Jun 4, 202549.2649.3449.2549.3349.330.06%6,347,933
Jun 3, 202549.3349.3449.2449.3049.30-2,928,706
Jun 2, 202549.2449.3249.2349.3049.30-0.30%4,763,671
May 30, 202549.2249.4549.2249.4549.340.14%3,054,065
May 29, 202549.3449.4349.3049.3849.270.16%3,087,901
May 28, 202549.2549.3149.2249.3049.190.04%3,201,114
May 27, 202549.2549.3049.2049.2849.170.35%4,533,809
May 23, 202549.1049.1249.0449.1149.000.43%2,850,454
May 22, 202548.8348.9348.8048.9048.790.14%3,953,574
May 21, 202548.8948.9448.8148.8348.73-0.45%4,797,340
May 20, 202548.9849.0548.9149.0548.94-0.16%9,260,911
May 19, 202549.0149.1448.9749.1349.020.12%3,084,951
May 16, 202549.1149.1949.0649.0748.960.04%3,406,487
May 15, 202548.9549.2448.9549.0548.940.43%4,039,736
May 14, 202548.8748.9148.8148.8448.74-0.18%3,281,061
May 13, 202549.0049.0048.9148.9348.82-0.08%3,749,128
May 12, 202548.9649.0248.9548.9748.86-0.43%2,936,968
May 9, 202549.1549.2049.1449.1849.070.04%2,259,682
May 8, 202549.3549.4049.1549.1649.05-0.49%3,022,797
May 7, 202549.2449.4249.2449.4049.290.32%3,540,647
May 6, 202549.1849.2549.1449.2449.130.02%3,428,151
May 5, 202549.2349.3849.1949.2349.12-4,934,060
May 2, 202549.2849.3349.1949.2349.12-0.22%3,713,938
May 1, 202549.4949.5449.2849.3449.23-0.42%13,044,423
Apr 30, 202549.4849.5749.4349.5549.340.24%3,623,394
Apr 29, 202549.3549.4349.3049.4349.220.08%3,330,713
Apr 28, 202549.3849.4149.3349.3949.18-0.06%3,846,172
Apr 25, 202549.4249.4549.3949.4249.21-0.06%2,827,611
Apr 24, 202549.2849.4649.2849.4549.240.43%3,474,261
Apr 23, 202549.3649.4049.2049.2449.03-0.16%4,009,969
Apr 22, 202549.3549.3849.2949.3249.110.26%3,548,166
Apr 21, 202549.1749.3049.1549.1948.98-0.14%4,794,984
Apr 17, 202549.2849.3049.2449.2649.050.14%7,326,320
Apr 16, 202549.1449.2049.1249.1948.980.31%3,290,149