Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.04
-0.03 (-0.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202549.0049.0748.9849.0449.04-0.06%4,326,691
Apr 14, 202548.9149.0948.9049.0749.070.35%3,758,659
Apr 11, 202549.5449.5848.8448.9048.90-0.06%4,162,864
Apr 10, 202548.7749.0648.7748.9348.930.33%4,855,950
Apr 9, 202548.8449.0748.6148.7748.77-0.39%6,086,500
Apr 8, 202549.1049.1048.7548.9648.960.20%9,228,579
Apr 7, 202549.0849.1248.7848.8648.86-0.45%6,083,518
Apr 4, 202549.1649.2749.0749.0849.080.16%5,206,947
Apr 3, 202549.0249.0648.9749.0049.000.37%4,774,028
Apr 2, 202548.9248.9248.7348.8248.82-0.02%3,538,267
Apr 1, 202548.8148.8948.8048.8348.830.02%4,106,048
Mar 31, 202548.8548.9048.7748.8248.71-4,800,737
Mar 28, 202548.7548.8548.7548.8248.710.35%2,409,762
Mar 27, 202548.6348.6848.6148.6548.540.06%2,162,624
Mar 26, 202548.6148.6548.5548.6248.51-2,882,579
Mar 25, 202548.7148.7148.5148.6248.510.02%2,640,576
Mar 24, 202548.6648.6648.5848.6148.50-0.10%2,477,864
Mar 21, 202548.6948.7448.6548.6648.55-0.06%2,523,876
Mar 20, 202549.1349.1348.6648.6948.58-0.06%2,750,988
Mar 19, 202548.6048.7348.5648.7248.610.31%2,974,200
Mar 18, 202548.5048.5848.4748.5748.460.06%4,303,229
Mar 17, 202548.5748.6648.5148.5448.430.17%3,800,636
Mar 14, 202548.4148.4848.4048.4648.35-0.04%4,971,721
Mar 13, 202548.3648.5148.3648.4848.370.14%8,338,966
Mar 12, 202548.3648.4448.3548.4148.300.17%7,370,088
Mar 11, 202548.5648.6848.2948.3348.22-0.35%7,728,506
Mar 10, 202548.5748.5748.4848.5048.390.02%4,977,364
Mar 7, 202548.6848.6848.4748.4948.38-3,789,571
Mar 6, 202548.4148.5248.3348.4948.38-0.25%4,618,912
Mar 5, 202548.7948.7948.5848.6148.50-0.65%13,352,373
Mar 4, 202549.2049.2948.9248.9348.82-0.81%4,459,272
Mar 3, 202549.1649.3449.1649.3349.22-0.34%3,977,501
Feb 28, 202549.4649.5149.4149.5049.300.34%3,225,563
Feb 27, 202549.2949.3549.2749.3349.13-0.10%2,348,138
Feb 26, 202549.3249.3949.2949.3849.180.20%2,395,994
Feb 25, 202549.2849.3049.2349.2849.080.39%3,135,582
Feb 24, 202549.1049.2049.0849.0948.89-0.22%2,386,270
Feb 21, 202549.0949.2149.0949.2049.000.47%2,445,702
Feb 20, 202548.9448.9948.9448.9748.77-0.04%3,228,039
Feb 19, 202548.9849.0048.9248.9948.79-0.12%3,410,647
Feb 18, 202549.3349.3349.0449.0548.85-0.26%3,967,072
Feb 14, 202549.2649.2649.1849.1848.98-0.20%2,175,432
Feb 13, 202549.2149.3049.2149.2849.080.43%2,870,867
Feb 12, 202549.0649.1249.0349.0748.87-0.26%2,835,015
Feb 11, 202549.2549.2549.1749.2049.00-0.34%2,415,552
Feb 10, 202549.3649.4249.3549.3749.170.12%2,398,169
Feb 7, 202549.2649.3349.2249.3149.11-0.14%2,443,529
Feb 6, 202549.3449.3949.3249.3849.18-2,682,697
Feb 5, 202549.3949.4349.3649.3849.180.18%5,509,778
Feb 4, 202549.1949.2949.1949.2949.090.14%3,507,947