Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
47.66
-0.08 (-0.17%)
At close: Mar 27, 2026, 4:00 PM EDT
48.10
+0.44 (0.92%)
After-hours: Mar 27, 2026, 7:09 PM EDT
BNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.63 | 47.73 | 47.60 | 47.66 | 47.66 | -0.17% | 4,601,532 |
| Mar 26, 2026 | 47.89 | 47.93 | 47.74 | 47.74 | 47.74 | -0.71% | 4,782,370 |
| Mar 25, 2026 | 48.10 | 48.14 | 48.04 | 48.08 | 48.08 | 0.52% | 4,569,232 |
| Mar 24, 2026 | 47.85 | 47.94 | 47.79 | 47.83 | 47.83 | -0.37% | 5,434,412 |
| Mar 23, 2026 | 47.89 | 48.13 | 47.88 | 48.01 | 48.01 | 0.42% | 5,169,600 |
| Mar 20, 2026 | 48.06 | 48.08 | 47.79 | 47.81 | 47.81 | -0.66% | 5,790,359 |
| Mar 19, 2026 | 48.00 | 48.19 | 47.98 | 48.13 | 48.13 | 0.04% | 5,778,783 |
| Mar 18, 2026 | 48.21 | 48.24 | 48.10 | 48.11 | 48.11 | -0.39% | 3,714,515 |
| Mar 17, 2026 | 48.27 | 48.32 | 48.26 | 48.30 | 48.30 | 0.17% | 4,250,665 |
| Mar 16, 2026 | 48.18 | 48.26 | 48.17 | 48.22 | 48.22 | 0.46% | 4,299,530 |
| Mar 13, 2026 | 48.14 | 48.18 | 48.00 | 48.00 | 48.00 | -0.17% | 3,903,201 |
| Mar 12, 2026 | 48.16 | 48.19 | 48.08 | 48.08 | 48.08 | -0.35% | 5,974,627 |
| Mar 11, 2026 | 48.30 | 48.36 | 48.22 | 48.25 | 48.25 | -0.45% | 4,795,756 |
| Mar 10, 2026 | 48.51 | 48.62 | 48.45 | 48.47 | 48.47 | -0.08% | 12,267,235 |
| Mar 9, 2026 | 48.30 | 48.66 | 48.25 | 48.51 | 48.51 | 0.14% | 4,860,672 |
| Mar 6, 2026 | 48.43 | 48.52 | 48.37 | 48.44 | 48.44 | -0.29% | 4,512,317 |
| Mar 5, 2026 | 48.58 | 48.62 | 48.51 | 48.58 | 48.58 | -0.39% | 4,579,581 |
| Mar 4, 2026 | 48.80 | 48.84 | 48.76 | 48.77 | 48.77 | -0.12% | 6,987,120 |
| Mar 3, 2026 | 48.67 | 48.85 | 48.65 | 48.83 | 48.83 | -0.20% | 4,969,478 |
| Mar 2, 2026 | 49.00 | 49.00 | 48.90 | 48.93 | 48.93 | -0.55% | 10,818,999 |
| Feb 27, 2026 | 49.16 | 49.23 | 49.14 | 49.20 | 49.10 | 0.18% | 4,161,635 |
| Feb 26, 2026 | 49.06 | 49.11 | 49.05 | 49.11 | 49.01 | 0.16% | 4,442,010 |
| Feb 25, 2026 | 49.03 | 49.07 | 49.03 | 49.03 | 48.93 | -0.12% | 7,458,970 |
| Feb 24, 2026 | 49.09 | 49.09 | 49.05 | 49.09 | 48.99 | 0.04% | 6,912,654 |
| Feb 23, 2026 | 49.01 | 49.08 | 49.00 | 49.07 | 48.97 | 0.18% | 4,219,086 |
| Feb 20, 2026 | 48.98 | 49.01 | 48.95 | 48.98 | 48.88 | 0.10% | 5,093,307 |
| Feb 19, 2026 | 48.91 | 48.94 | 48.89 | 48.93 | 48.83 | 0.06% | 3,449,661 |
| Feb 18, 2026 | 48.89 | 48.92 | 48.88 | 48.90 | 48.80 | - | 3,511,142 |
| Feb 17, 2026 | 48.88 | 48.94 | 48.87 | 48.90 | 48.80 | 0.18% | 4,422,582 |
| Feb 13, 2026 | 48.85 | 48.88 | 48.81 | 48.81 | 48.71 | 0.02% | 3,811,581 |
| Feb 12, 2026 | 48.72 | 48.80 | 48.70 | 48.80 | 48.70 | 0.23% | 4,839,045 |
| Feb 11, 2026 | 48.67 | 48.72 | 48.65 | 48.69 | 48.59 | 0.02% | 4,870,116 |
| Feb 10, 2026 | 48.64 | 48.68 | 48.63 | 48.68 | 48.58 | 0.23% | 8,223,303 |
| Feb 9, 2026 | 48.53 | 48.57 | 48.50 | 48.57 | 48.47 | 0.04% | 4,837,401 |
| Feb 6, 2026 | 48.55 | 48.57 | 48.52 | 48.55 | 48.45 | 0.02% | 3,946,194 |
| Feb 5, 2026 | 48.51 | 48.56 | 48.49 | 48.54 | 48.44 | 0.12% | 5,487,034 |
| Feb 4, 2026 | 48.49 | 48.51 | 48.46 | 48.48 | 48.38 | 0.14% | 7,418,835 |
| Feb 3, 2026 | 48.41 | 48.45 | 48.39 | 48.41 | 48.31 | -0.04% | 5,526,056 |
| Feb 2, 2026 | 48.47 | 48.49 | 48.40 | 48.43 | 48.33 | -0.29% | 6,356,808 |
| Jan 30, 2026 | 48.59 | 48.61 | 48.56 | 48.57 | 48.36 | -0.21% | 5,732,914 |
| Jan 29, 2026 | 48.57 | 48.67 | 48.55 | 48.67 | 48.46 | 0.33% | 16,286,372 |
| Jan 28, 2026 | 48.57 | 48.58 | 48.50 | 48.51 | 48.30 | -0.02% | 7,532,882 |
| Jan 27, 2026 | 48.53 | 48.56 | 48.50 | 48.52 | 48.31 | -0.02% | 3,737,665 |
| Jan 26, 2026 | 48.54 | 48.57 | 48.52 | 48.53 | 48.32 | 0.17% | 4,613,223 |
| Jan 23, 2026 | 48.47 | 48.49 | 48.44 | 48.45 | 48.24 | -0.04% | 4,222,381 |
| Jan 22, 2026 | 48.43 | 48.49 | 48.42 | 48.47 | 48.26 | 0.08% | 6,067,309 |
| Jan 21, 2026 | 48.43 | 48.45 | 48.39 | 48.43 | 48.22 | 0.08% | 5,205,457 |
| Jan 20, 2026 | 48.43 | 48.43 | 48.33 | 48.39 | 48.18 | -0.31% | 6,551,960 |
| Jan 16, 2026 | 48.57 | 48.59 | 48.53 | 48.54 | 48.33 | -0.10% | 6,045,230 |
| Jan 15, 2026 | 48.61 | 48.64 | 48.55 | 48.59 | 48.38 | -0.04% | 10,402,329 |