Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.90
+0.11 (0.23%)
At close: Jan 17, 2025, 4:00 PM
48.94
+0.04 (0.07%)
After-hours: Jan 17, 2025, 5:02 PM EST

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202548.8148.9348.8148.9048.900.23%2,158,845
Jan 16, 202548.5248.8248.5248.7948.790.14%2,367,105
Jan 15, 202548.4848.7548.4848.7248.720.62%2,729,642
Jan 14, 202548.4648.5048.3848.4248.42-0.19%4,467,278
Jan 13, 202548.4948.5548.4948.5148.51-0.04%2,964,770
Jan 10, 202548.5848.6248.5148.5348.53-0.43%4,593,449
Jan 8, 202548.7748.7748.6648.7448.74-0.18%2,776,829
Jan 7, 202548.9548.9548.8048.8348.83-0.27%2,934,196
Jan 6, 202548.9148.9848.9048.9648.96-2,829,287
Jan 3, 202549.0949.0948.9648.9648.96-0.26%2,322,975
Jan 2, 202549.1249.1849.0549.0949.090.08%3,115,310
Dec 31, 202449.1149.1949.0349.0549.05-0.04%3,109,441
Dec 30, 202448.9249.1048.9249.0749.070.33%4,711,430
Dec 27, 202449.1249.1248.9148.9148.91-0.43%12,032,117
Dec 26, 202449.0449.1249.0049.1249.120.06%3,352,410
Dec 24, 202448.9849.0948.9849.0949.09-1.90%2,268,608
Dec 23, 202450.0850.1150.0350.0449.03-0.22%3,522,918
Dec 20, 202450.1850.2150.1450.1549.140.24%3,453,505
Dec 19, 202450.0350.0750.0050.0349.02-0.08%3,648,236
Dec 18, 202450.2550.2950.0750.0749.06-0.42%2,769,138
Dec 17, 202450.3050.3350.2650.2849.26-0.02%2,951,357
Dec 16, 202450.3350.3450.2650.2949.27-2,515,819
Dec 13, 202450.4050.4150.2750.2949.27-0.04%2,591,674
Dec 12, 202450.4850.5150.3050.3149.29-0.49%2,538,679
Dec 11, 202450.6850.7050.5550.5649.540.04%2,399,237
Dec 10, 202450.5450.6050.5150.5449.52-0.06%3,303,580
Dec 9, 202450.6450.6450.5650.5749.55-0.08%2,685,995
Dec 6, 202450.6450.6650.5550.6149.590.12%2,555,532
Dec 5, 202450.5050.5750.5050.5549.53-0.12%2,608,463
Dec 4, 202450.4950.6250.4850.6149.590.20%4,773,743
Dec 3, 202450.5650.5850.4950.5149.49-0.08%5,260,939
Dec 2, 202450.5650.5750.4850.5549.53-4,109,010
Nov 29, 202450.4850.5650.4750.5549.430.50%1,609,119
Nov 27, 202450.2950.3350.2550.3049.190.14%2,442,243
Nov 26, 202450.2250.2350.1450.2349.12-0.04%2,725,319
Nov 25, 202450.2750.2750.1950.2549.140.42%2,762,524
Nov 22, 202450.0550.0849.9950.0448.930.24%1,969,723
Nov 21, 202449.9149.9949.9049.9248.820.08%2,737,535
Nov 20, 202449.8349.9449.8249.8848.78-0.12%2,771,661
Nov 19, 202449.9250.0149.9249.9448.84-3,075,127
Nov 18, 202449.8249.9549.8249.9448.84-0.04%2,386,032
Nov 15, 202449.9050.0049.8449.9648.850.18%2,971,613
Nov 14, 202449.8449.9549.8349.8748.770.18%2,395,326
Nov 13, 202449.9249.9449.7549.7848.68-0.08%2,365,466
Nov 12, 202449.9449.9949.7949.8248.72-0.22%2,156,203
Nov 11, 202449.9749.9749.8949.9348.830.08%2,076,789
Nov 8, 202449.8049.9049.8049.8948.790.26%2,778,677
Nov 7, 202449.6949.7949.6649.7648.660.22%2,471,798
Nov 6, 202449.5449.7349.5449.6548.55-0.28%2,721,410
Nov 5, 202449.7349.8249.6749.7948.690.02%3,364,777
Nov 4, 202449.7649.8249.7249.7848.680.18%2,889,680
Nov 1, 202449.8449.8749.6949.6948.59-0.26%2,775,522
Oct 31, 202449.7549.8949.7049.8248.620.06%3,551,814
Oct 30, 202449.9950.0649.7749.7948.59-0.38%2,531,861
Oct 29, 202449.9149.9949.8849.9848.78-0.12%3,070,278
Oct 28, 202450.0950.1250.0050.0448.840.12%2,392,715
Oct 25, 202450.0950.1049.9749.9848.78-0.08%1,848,679
Oct 24, 202450.0050.0949.9950.0248.820.18%2,495,328
Oct 23, 202449.9549.9649.8949.9348.73-0.06%1,812,657
Oct 22, 202450.0150.0249.9249.9648.76-0.04%2,430,938
Oct 21, 202450.0850.0849.9749.9848.78-0.52%2,035,492
Oct 18, 202450.2650.2850.2350.2449.030.14%2,048,708
Oct 17, 202450.2050.2150.1250.1748.96-0.06%2,365,258
Oct 16, 202450.2150.2450.1950.2048.990.22%2,438,948
Oct 15, 202450.0750.0950.0450.0948.890.30%2,437,971
Oct 14, 202449.8849.9449.8649.9448.74-2,035,469
Oct 11, 202449.8149.9649.8149.9448.740.04%2,531,683
Oct 10, 202449.8849.9449.8549.9248.720.08%3,797,116
Oct 9, 202449.9349.9649.8849.8848.68-0.18%7,198,689
Oct 8, 202449.9349.9849.8949.9748.77-2,490,154
Oct 7, 202450.0050.0049.9349.9748.77-0.14%2,872,282
Oct 4, 202450.0550.1250.0250.0448.84-0.24%3,663,184
Oct 3, 202450.2250.2450.1450.1648.95-0.28%4,336,902
Oct 2, 202450.2950.3350.2550.3049.09-0.26%7,525,404
Oct 1, 202450.4550.5050.4050.4349.220.30%5,250,956
Sep 30, 202450.3350.3450.2550.2848.98-0.04%3,528,334
Sep 27, 202450.2650.3250.2450.3049.000.12%2,457,394
Sep 26, 202450.3150.3450.2150.2448.940.12%2,852,395
Sep 25, 202450.2150.2250.1550.1848.88-0.28%2,748,356
Sep 24, 202450.1950.3350.1850.3249.020.20%2,508,782
Sep 23, 202450.1650.2450.0950.2248.920.10%2,329,630
Sep 20, 202450.1350.1950.0950.1748.870.02%2,188,313
Sep 19, 202450.1550.1750.1150.1648.860.04%2,252,339
Sep 18, 202450.2050.3050.1350.1448.84-0.30%2,359,294
Sep 17, 202450.3250.3750.2650.2948.99-0.12%3,458,090
Sep 16, 202450.2950.3750.2750.3549.050.14%2,138,231
Sep 13, 202450.2750.3050.2350.2848.980.18%2,061,478
Sep 12, 202450.2150.2550.1450.1948.89-0.16%2,076,854
Sep 11, 202450.2050.3350.1950.2748.970.10%2,464,942
Sep 10, 202450.1050.2350.0950.2248.920.18%2,466,200
Sep 9, 202450.0650.1650.0250.1348.830.26%2,759,958
Sep 6, 202450.0250.1749.9850.0048.700.04%2,673,402
Sep 5, 202449.9750.0049.9049.9848.680.02%3,023,986
Sep 4, 202449.8749.9749.8549.9748.680.38%2,938,641
Sep 3, 202449.7149.8049.7149.7848.490.04%3,231,885
Aug 30, 202449.8349.8849.7449.7648.37-0.08%2,341,767
Aug 29, 202449.8149.8349.7749.8048.41-0.06%2,134,723
Aug 28, 202449.8549.8749.8249.8348.44-0.04%1,984,441
Aug 27, 202449.7549.8649.7549.8548.46-0.06%1,893,775
Aug 26, 202449.9449.9449.8549.8848.49-0.16%1,867,063