Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.20
+0.23 (0.47%)
At close: Feb 21, 2025, 4:00 PM
49.25
+0.05 (0.10%)
After-hours: Feb 21, 2025, 7:01 PM EST

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.0949.2149.0949.2049.200.47%2,445,702
Feb 20, 202548.9448.9948.9448.9748.97-0.04%3,228,039
Feb 19, 202548.9849.0048.9248.9948.99-0.12%3,410,647
Feb 18, 202549.3349.3349.0449.0549.05-0.26%3,967,072
Feb 14, 202549.2649.2649.1849.1849.18-0.20%2,175,432
Feb 13, 202549.2149.3049.2149.2849.280.43%2,870,867
Feb 12, 202549.0649.1249.0349.0749.07-0.26%2,835,015
Feb 11, 202549.2549.2549.1749.2049.20-0.34%2,415,552
Feb 10, 202549.3649.4249.3549.3749.370.12%2,398,169
Feb 7, 202549.2649.3349.2249.3149.31-0.14%2,443,529
Feb 6, 202549.3449.3949.3249.3849.38-2,682,697
Feb 5, 202549.3949.4349.3649.3849.380.18%5,509,778
Feb 4, 202549.1949.2949.1949.2949.290.14%3,507,947
Feb 3, 202549.3249.3649.1949.2249.220.10%3,973,528
Jan 31, 202549.1949.2449.1449.1749.070.10%2,810,776
Jan 30, 202549.0849.1549.0849.1249.020.29%2,305,657
Jan 29, 202548.9649.0748.9248.9848.88-0.02%2,335,159
Jan 28, 202548.9349.0048.9348.9948.89-2,408,648
Jan 27, 202549.0049.0248.9448.9948.890.23%2,905,805
Jan 24, 202548.8148.9148.8148.8848.78-0.06%2,698,487
Jan 23, 202548.8048.9248.8048.9148.81-0.04%3,245,956
Jan 22, 202549.0049.0048.8248.9348.83-0.08%2,920,475
Jan 21, 202548.9049.0048.9048.9748.870.14%3,607,661
Jan 17, 202548.8148.9348.8148.9048.800.23%2,158,845
Jan 16, 202548.5248.8248.5248.7948.690.14%2,367,105
Jan 15, 202548.4848.7548.4848.7248.620.62%2,729,642
Jan 14, 202548.4648.5048.3848.4248.32-0.19%4,467,278
Jan 13, 202548.4948.5548.4948.5148.41-0.04%2,964,770
Jan 10, 202548.5848.6248.5148.5348.43-0.43%4,593,449
Jan 8, 202548.7748.7748.6648.7448.64-0.18%2,776,829
Jan 7, 202548.9548.9548.8048.8348.73-0.27%2,934,196
Jan 6, 202548.9148.9848.9048.9648.86-2,829,287
Jan 3, 202549.0949.0948.9648.9648.86-0.26%2,322,975
Jan 2, 202549.1249.1849.0549.0948.990.08%3,115,310
Dec 31, 202449.1149.1949.0349.0548.95-0.04%3,109,441
Dec 30, 202448.9249.1048.9249.0748.970.33%4,711,430
Dec 27, 202449.1249.1248.9148.9148.81-0.43%12,032,117
Dec 26, 202449.0449.1249.0049.1249.020.06%3,352,410
Dec 24, 202448.9849.0948.9849.0948.99-1.90%2,268,608
Dec 23, 202450.0850.1150.0350.0448.93-0.22%3,522,918
Dec 20, 202450.1850.2150.1450.1549.030.24%3,453,505
Dec 19, 202450.0350.0750.0050.0348.92-0.08%3,648,236
Dec 18, 202450.2550.2950.0750.0748.95-0.42%2,769,138
Dec 17, 202450.3050.3350.2650.2849.16-0.02%2,951,357
Dec 16, 202450.3350.3450.2650.2949.17-2,515,819
Dec 13, 202450.4050.4150.2750.2949.17-0.04%2,591,674
Dec 12, 202450.4850.5150.3050.3149.19-0.49%2,538,679
Dec 11, 202450.6850.7050.5550.5649.430.04%2,399,237
Dec 10, 202450.5450.6050.5150.5449.41-0.06%3,303,580
Dec 9, 202450.6450.6450.5650.5749.44-0.08%2,685,995
Dec 6, 202450.6450.6650.5550.6149.480.12%2,555,532
Dec 5, 202450.5050.5750.5050.5549.42-0.12%2,608,463
Dec 4, 202450.4950.6250.4850.6149.480.20%4,773,743
Dec 3, 202450.5650.5850.4950.5149.39-0.08%5,260,939
Dec 2, 202450.5650.5750.4850.5549.42-4,109,010
Nov 29, 202450.4850.5650.4750.5549.330.50%1,609,119
Nov 27, 202450.2950.3350.2550.3049.080.14%2,442,243
Nov 26, 202450.2250.2350.1450.2349.02-0.04%2,725,319
Nov 25, 202450.2750.2750.1950.2549.040.42%2,762,524
Nov 22, 202450.0550.0849.9950.0448.830.24%1,969,723
Nov 21, 202449.9149.9949.9049.9248.710.08%2,737,535
Nov 20, 202449.8349.9449.8249.8848.67-0.12%2,771,661
Nov 19, 202449.9250.0149.9249.9448.73-3,075,127
Nov 18, 202449.8249.9549.8249.9448.73-0.04%2,386,032
Nov 15, 202449.9050.0049.8449.9648.750.18%2,971,613
Nov 14, 202449.8449.9549.8349.8748.660.18%2,395,326
Nov 13, 202449.9249.9449.7549.7848.58-0.08%2,365,466
Nov 12, 202449.9449.9949.7949.8248.62-0.22%2,156,203
Nov 11, 202449.9749.9749.8949.9348.720.08%2,076,789
Nov 8, 202449.8049.9049.8049.8948.680.26%2,778,677
Nov 7, 202449.6949.7949.6649.7648.560.22%2,471,798
Nov 6, 202449.5449.7349.5449.6548.45-0.28%2,721,410
Nov 5, 202449.7349.8249.6749.7948.590.02%3,364,777
Nov 4, 202449.7649.8249.7249.7848.580.18%2,889,680
Nov 1, 202449.8449.8749.6949.6948.49-0.26%2,775,522
Oct 31, 202449.7549.8949.7049.8248.520.06%3,551,814
Oct 30, 202449.9950.0649.7749.7948.49-0.38%2,531,861
Oct 29, 202449.9149.9949.8849.9848.68-0.12%3,070,278
Oct 28, 202450.0950.1250.0050.0448.730.12%2,392,715
Oct 25, 202450.0950.1049.9749.9848.68-0.08%1,848,679
Oct 24, 202450.0050.0949.9950.0248.720.18%2,495,328
Oct 23, 202449.9549.9649.8949.9348.63-0.06%1,812,657
Oct 22, 202450.0150.0249.9249.9648.66-0.04%2,430,938
Oct 21, 202450.0850.0849.9749.9848.68-0.52%2,035,492
Oct 18, 202450.2650.2850.2350.2448.930.14%2,048,708
Oct 17, 202450.2050.2150.1250.1748.86-0.06%2,365,258
Oct 16, 202450.2150.2450.1950.2048.890.22%2,438,948
Oct 15, 202450.0750.0950.0450.0948.780.30%2,437,971
Oct 14, 202449.8849.9449.8649.9448.64-2,035,469
Oct 11, 202449.8149.9649.8149.9448.640.04%2,531,683
Oct 10, 202449.8849.9449.8549.9248.620.08%3,797,116
Oct 9, 202449.9349.9649.8849.8848.58-0.18%7,198,689
Oct 8, 202449.9349.9849.8949.9748.67-2,490,154
Oct 7, 202450.0050.0049.9349.9748.67-0.14%2,872,282
Oct 4, 202450.0550.1250.0250.0448.73-0.24%3,663,184
Oct 3, 202450.2250.2450.1450.1648.85-0.28%4,336,902
Oct 2, 202450.2950.3350.2550.3048.99-0.26%7,525,404
Oct 1, 202450.4550.5050.4050.4349.110.30%5,250,956
Sep 30, 202450.3350.3450.2550.2848.87-0.04%3,528,334
Sep 27, 202450.2650.3250.2450.3048.890.12%2,457,394