Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.61
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EST - Market closed
BNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 48.71 | 48.71 | 48.51 | 48.62 | 48.62 | 0.02% | 2,640,576 |
| Mar 24, 2025 | 48.66 | 48.66 | 48.58 | 48.61 | 48.61 | -0.10% | 2,477,864 |
| Mar 21, 2025 | 48.69 | 48.74 | 48.65 | 48.66 | 48.66 | -0.06% | 2,523,876 |
| Mar 20, 2025 | 49.13 | 49.13 | 48.66 | 48.69 | 48.69 | -0.06% | 2,750,988 |
| Mar 19, 2025 | 48.60 | 48.73 | 48.56 | 48.72 | 48.72 | 0.31% | 2,974,200 |
| Mar 18, 2025 | 48.50 | 48.58 | 48.47 | 48.57 | 48.57 | 0.06% | 4,303,229 |
| Mar 17, 2025 | 48.57 | 48.66 | 48.51 | 48.54 | 48.54 | 0.17% | 3,800,636 |
| Mar 14, 2025 | 48.41 | 48.48 | 48.40 | 48.46 | 48.46 | -0.04% | 4,971,721 |
| Mar 13, 2025 | 48.36 | 48.51 | 48.36 | 48.48 | 48.48 | 0.14% | 8,338,966 |
| Mar 12, 2025 | 48.36 | 48.44 | 48.35 | 48.41 | 48.41 | 0.17% | 7,370,088 |
| Mar 11, 2025 | 48.56 | 48.68 | 48.29 | 48.33 | 48.33 | -0.35% | 7,728,506 |
| Mar 10, 2025 | 48.57 | 48.57 | 48.48 | 48.50 | 48.50 | 0.02% | 4,977,364 |
| Mar 7, 2025 | 48.68 | 48.68 | 48.47 | 48.49 | 48.49 | - | 3,789,571 |
| Mar 6, 2025 | 48.41 | 48.52 | 48.33 | 48.49 | 48.49 | -0.25% | 4,618,912 |
| Mar 5, 2025 | 48.79 | 48.79 | 48.58 | 48.61 | 48.61 | -0.65% | 13,352,373 |
| Mar 4, 2025 | 49.20 | 49.29 | 48.92 | 48.93 | 48.93 | -0.81% | 4,459,272 |
| Mar 3, 2025 | 49.16 | 49.34 | 49.16 | 49.33 | 49.33 | -0.34% | 3,977,501 |
| Feb 28, 2025 | 49.46 | 49.51 | 49.41 | 49.50 | 49.41 | 0.34% | 3,225,563 |
| Feb 27, 2025 | 49.29 | 49.35 | 49.27 | 49.33 | 49.24 | -0.10% | 2,348,138 |
| Feb 26, 2025 | 49.32 | 49.39 | 49.29 | 49.38 | 49.29 | 0.20% | 2,395,994 |
| Feb 25, 2025 | 49.28 | 49.30 | 49.23 | 49.28 | 49.19 | 0.39% | 3,135,582 |
| Feb 24, 2025 | 49.10 | 49.20 | 49.08 | 49.09 | 49.00 | -0.22% | 2,386,270 |
| Feb 21, 2025 | 49.09 | 49.21 | 49.09 | 49.20 | 49.11 | 0.47% | 2,445,702 |
| Feb 20, 2025 | 48.94 | 48.99 | 48.94 | 48.97 | 48.88 | -0.04% | 3,228,039 |
| Feb 19, 2025 | 48.98 | 49.00 | 48.92 | 48.99 | 48.90 | -0.12% | 3,410,647 |
| Feb 18, 2025 | 49.33 | 49.33 | 49.04 | 49.05 | 48.96 | -0.26% | 3,967,072 |
| Feb 14, 2025 | 49.26 | 49.26 | 49.18 | 49.18 | 49.09 | -0.20% | 2,175,432 |
| Feb 13, 2025 | 49.21 | 49.30 | 49.21 | 49.28 | 49.19 | 0.43% | 2,870,867 |
| Feb 12, 2025 | 49.06 | 49.12 | 49.03 | 49.07 | 48.98 | -0.26% | 2,835,015 |
| Feb 11, 2025 | 49.25 | 49.25 | 49.17 | 49.20 | 49.11 | -0.34% | 2,415,552 |
| Feb 10, 2025 | 49.36 | 49.42 | 49.35 | 49.37 | 49.28 | 0.12% | 2,398,169 |
| Feb 7, 2025 | 49.26 | 49.33 | 49.22 | 49.31 | 49.22 | -0.14% | 2,443,529 |
| Feb 6, 2025 | 49.34 | 49.39 | 49.32 | 49.38 | 49.29 | - | 2,682,697 |
| Feb 5, 2025 | 49.39 | 49.43 | 49.36 | 49.38 | 49.29 | 0.18% | 5,509,778 |
| Feb 4, 2025 | 49.19 | 49.29 | 49.19 | 49.29 | 49.20 | 0.14% | 3,507,947 |
| Feb 3, 2025 | 49.32 | 49.36 | 49.19 | 49.22 | 49.13 | 0.10% | 3,973,528 |
| Jan 31, 2025 | 49.19 | 49.24 | 49.14 | 49.17 | 48.97 | 0.10% | 2,810,776 |
| Jan 30, 2025 | 49.08 | 49.15 | 49.08 | 49.12 | 48.92 | 0.29% | 2,305,657 |
| Jan 29, 2025 | 48.96 | 49.07 | 48.92 | 48.98 | 48.78 | -0.02% | 2,335,159 |
| Jan 28, 2025 | 48.93 | 49.00 | 48.93 | 48.99 | 48.79 | - | 2,408,648 |
| Jan 27, 2025 | 49.00 | 49.02 | 48.94 | 48.99 | 48.79 | 0.23% | 2,905,805 |
| Jan 24, 2025 | 48.81 | 48.91 | 48.81 | 48.88 | 48.68 | -0.06% | 2,698,487 |
| Jan 23, 2025 | 48.80 | 48.92 | 48.80 | 48.91 | 48.71 | -0.04% | 3,245,956 |
| Jan 22, 2025 | 49.00 | 49.00 | 48.82 | 48.93 | 48.73 | -0.08% | 2,920,475 |
| Jan 21, 2025 | 48.90 | 49.00 | 48.90 | 48.97 | 48.77 | 0.14% | 3,607,661 |
| Jan 17, 2025 | 48.81 | 48.93 | 48.81 | 48.90 | 48.70 | 0.23% | 2,158,845 |
| Jan 16, 2025 | 48.52 | 48.82 | 48.52 | 48.79 | 48.60 | 0.14% | 2,367,105 |
| Jan 15, 2025 | 48.48 | 48.75 | 48.48 | 48.72 | 48.53 | 0.62% | 2,729,642 |
| Jan 14, 2025 | 48.46 | 48.50 | 48.38 | 48.42 | 48.23 | -0.19% | 4,467,278 |
| Jan 13, 2025 | 48.49 | 48.55 | 48.49 | 48.51 | 48.32 | -0.04% | 2,964,770 |