Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
50.04
+0.12 (0.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202450.0550.0849.9950.0450.040.24%1,969,723
Nov 21, 202449.9149.9949.9049.9249.920.08%2,737,535
Nov 20, 202449.8349.9449.8249.8849.88-0.12%2,771,661
Nov 19, 202449.9250.0149.9249.9449.94-3,075,127
Nov 18, 202449.8249.9549.8249.9449.94-0.04%2,386,032
Nov 15, 202449.9050.0049.8449.9649.960.18%2,971,613
Nov 14, 202449.8449.9549.8349.8749.870.18%2,395,326
Nov 13, 202449.9249.9449.7549.7849.78-0.08%2,365,466
Nov 12, 202449.9449.9949.7949.8249.82-0.22%2,156,203
Nov 11, 202449.9749.9749.8949.9349.930.08%2,076,789
Nov 8, 202449.8049.9049.8049.8949.890.26%2,778,677
Nov 7, 202449.6949.7949.6649.7649.760.22%2,471,798
Nov 6, 202449.5449.7349.5449.6549.65-0.28%2,721,410
Nov 5, 202449.7349.8249.6749.7949.790.02%3,364,777
Nov 4, 202449.7649.8249.7249.7849.780.18%2,889,680
Nov 1, 202449.8449.8749.6949.6949.69-0.26%2,775,522
Oct 31, 202449.7549.8949.7049.8249.720.06%3,551,814
Oct 30, 202449.9950.0649.7749.7949.69-0.38%2,531,861
Oct 29, 202449.9149.9949.8849.9849.88-0.12%3,070,278
Oct 28, 202450.0950.1250.0050.0449.940.12%2,392,715
Oct 25, 202450.0950.1049.9749.9849.88-0.08%1,848,679
Oct 24, 202450.0050.0949.9950.0249.920.18%2,495,328
Oct 23, 202449.9549.9649.8949.9349.83-0.06%1,812,657
Oct 22, 202450.0150.0249.9249.9649.86-0.04%2,430,938
Oct 21, 202450.0850.0849.9749.9849.88-0.52%2,035,492
Oct 18, 202450.2650.2850.2350.2450.140.14%2,048,708
Oct 17, 202450.2050.2150.1250.1750.07-0.06%2,365,258
Oct 16, 202450.2150.2450.1950.2050.100.22%2,438,948
Oct 15, 202450.0750.0950.0450.0949.990.30%2,437,971
Oct 14, 202449.8849.9449.8649.9449.84-2,035,469
Oct 11, 202449.8149.9649.8149.9449.840.04%2,531,683
Oct 10, 202449.8849.9449.8549.9249.820.08%3,797,116
Oct 9, 202449.9349.9649.8849.8849.78-0.18%7,198,689
Oct 8, 202449.9349.9849.8949.9749.87-2,490,154
Oct 7, 202450.0050.0049.9349.9749.87-0.14%2,872,282
Oct 4, 202450.0550.1250.0250.0449.94-0.24%3,663,184
Oct 3, 202450.2250.2450.1450.1650.06-0.28%4,336,902
Oct 2, 202450.2950.3350.2550.3050.20-0.26%7,525,404
Oct 1, 202450.4550.5050.4050.4350.330.30%5,250,956
Sep 30, 202450.3350.3450.2550.2850.09-0.04%3,528,334
Sep 27, 202450.2650.3250.2450.3050.110.12%2,457,394
Sep 26, 202450.3150.3450.2150.2450.050.12%2,852,395
Sep 25, 202450.2150.2250.1550.1849.99-0.28%2,748,356
Sep 24, 202450.1950.3350.1850.3250.130.20%2,508,782
Sep 23, 202450.1650.2450.0950.2250.030.10%2,329,630
Sep 20, 202450.1350.1950.0950.1749.980.02%2,188,313
Sep 19, 202450.1550.1750.1150.1649.970.04%2,252,339
Sep 18, 202450.2050.3050.1350.1449.95-0.30%2,359,294
Sep 17, 202450.3250.3750.2650.2950.10-0.12%3,458,090
Sep 16, 202450.2950.3750.2750.3550.160.14%2,138,231
Sep 13, 202450.2750.3050.2350.2850.090.18%2,061,478
Sep 12, 202450.2150.2550.1450.1950.00-0.16%2,076,854
Sep 11, 202450.2050.3350.1950.2750.080.10%2,464,942
Sep 10, 202450.1050.2350.0950.2250.030.18%2,466,200
Sep 9, 202450.0650.1650.0250.1349.940.26%2,759,958
Sep 6, 202450.0250.1749.9850.0049.810.04%2,673,402
Sep 5, 202449.9750.0049.9049.9849.790.02%3,023,986
Sep 4, 202449.8749.9749.8549.9749.780.38%2,938,641
Sep 3, 202449.7149.8049.7149.7849.590.04%3,231,885
Aug 30, 202449.8349.8849.7449.7649.47-0.08%2,341,767
Aug 29, 202449.8149.8349.7749.8049.51-0.06%2,134,723
Aug 28, 202449.8549.8749.8249.8349.54-0.04%1,984,441
Aug 27, 202449.7549.8649.7549.8549.56-0.06%1,893,775
Aug 26, 202449.9449.9449.8549.8849.59-0.16%1,867,063
Aug 23, 202449.9150.0149.8449.9649.670.28%2,131,426
Aug 22, 202449.8949.9249.7849.8249.53-0.32%2,319,807
Aug 21, 202449.9350.0449.8849.9849.690.14%2,471,778
Aug 20, 202449.8749.9249.8549.9149.620.18%3,526,592
Aug 19, 202449.8049.8549.7949.8249.53-0.06%2,319,647
Aug 16, 202449.8949.8949.8049.8549.560.10%1,954,162
Aug 15, 202449.7649.8049.7449.8049.51-0.28%2,706,919
Aug 14, 202449.9149.9849.9049.9449.650.08%2,348,276
Aug 13, 202449.8749.9249.8549.9049.610.22%1,827,942
Aug 12, 202449.7049.8149.6849.7949.500.10%2,145,447
Aug 9, 202449.7649.7949.7249.7449.450.34%2,232,434
Aug 8, 202449.5549.6249.5349.5749.280.04%4,178,718
Aug 7, 202449.5749.6149.5249.5549.26-0.16%5,001,048
Aug 6, 202449.7949.8349.6349.6349.34-0.52%3,032,571
Aug 5, 202449.9550.0249.8149.8949.600.02%4,004,321
Aug 2, 202449.6349.9049.6349.8849.590.61%3,497,838
Aug 1, 202449.5149.6749.5149.5849.29-0.06%2,912,514
Jul 31, 202449.5649.6149.4949.6149.220.36%5,365,787
Jul 30, 202449.4449.4849.3949.4349.040.14%2,063,268
Jul 29, 202449.3749.3749.3149.3648.970.26%2,392,798
Jul 26, 202449.2449.2749.2149.2348.840.29%2,116,526
Jul 25, 202449.0749.2049.0749.0948.700.22%5,649,426
Jul 24, 202449.1149.1448.9748.9848.59-0.20%2,350,598
Jul 23, 202449.0649.1349.0649.0848.690.08%2,296,054
Jul 22, 202449.0949.1148.9949.0448.65-0.08%3,575,998
Jul 19, 202449.1049.1149.0549.0848.69-0.12%1,799,052
Jul 18, 202449.1949.2449.1249.1448.75-0.12%2,337,782
Jul 17, 202449.1449.2249.1349.2048.81-0.04%2,420,472
Jul 16, 202449.1649.2349.1449.2248.830.37%2,642,399
Jul 15, 202449.0049.0849.0049.0448.650.10%3,670,369
Jul 12, 202448.9749.0148.9448.9948.600.10%2,293,099
Jul 11, 202448.9549.0248.9348.9448.550.18%2,222,214
Jul 10, 202448.8348.8848.8348.8548.460.23%2,628,756
Jul 9, 202448.7148.7648.6648.7448.36-0.08%2,028,964
Jul 8, 202448.7748.8048.7248.7848.390.04%2,033,224
Jul 5, 202448.7248.7748.6748.7648.380.21%2,132,295