Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.40
+0.15 (0.30%)
At close: Sep 5, 2025, 4:00 PM
49.41
+0.01 (0.02%)
After-hours: Sep 5, 2025, 4:42 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202549.4049.4349.3849.40-0.30%3,420,103
Sep 4, 202549.2549.2749.1949.2549.250.22%4,420,347
Sep 3, 202549.0849.1649.0549.1449.140.29%3,030,643
Sep 2, 202548.9749.0148.9549.0049.00-0.63%3,210,989
Aug 29, 202549.2949.3249.2749.3149.20-2,840,080
Aug 28, 202549.2749.3449.2749.3149.200.08%4,082,174
Aug 27, 202549.2149.2949.2049.2749.160.02%3,298,205
Aug 26, 202549.2249.2949.2149.2649.150.16%4,275,644
Aug 25, 202549.1849.2049.1449.1849.07-0.20%2,567,444
Aug 22, 202549.2149.3249.2049.2849.170.16%2,540,756
Aug 21, 202549.2349.2349.1749.2049.09-0.20%2,556,156
Aug 20, 202549.2349.3149.2349.3049.190.14%2,884,957
Aug 19, 202549.2049.2649.2049.2349.120.12%2,756,418
Aug 18, 202549.1649.1949.1349.1749.060.06%2,772,775
Aug 15, 202549.2249.2249.1249.1449.03-0.36%2,654,819
Aug 14, 202549.3349.3549.2949.3249.21-0.24%2,513,736
Aug 13, 202549.3649.4449.3649.4449.330.32%2,937,549
Aug 12, 202549.2649.2849.2049.2849.17-0.12%2,792,029
Aug 11, 202549.3349.3749.3249.3449.23-0.04%2,528,327
Aug 8, 202549.3849.3949.3349.3649.25-0.16%2,448,688
Aug 7, 202549.4149.4649.4149.4449.330.04%2,354,850
Aug 6, 202549.4349.4449.3349.4249.31-0.10%2,624,281
Aug 5, 202549.4149.4949.4149.4749.36-5,914,300
Aug 4, 202549.4149.4749.3849.4749.360.11%2,928,096
Aug 1, 202549.3849.4549.3549.4249.310.13%3,401,070
Jul 31, 202549.3649.3949.3449.3549.130.08%4,303,528
Jul 30, 202549.3149.3649.2849.3149.09-0.12%4,707,805
Jul 29, 202549.2549.3749.2549.3749.150.12%3,689,059
Jul 28, 202549.2949.3449.2949.3149.090.12%3,389,768
Jul 25, 202549.1649.2749.1649.2549.030.22%3,209,358
Jul 24, 202549.0949.1649.0949.1448.93-0.16%3,469,368
Jul 23, 202549.3349.3649.2049.2249.00-0.34%3,055,975
Jul 22, 202549.3749.4449.3749.3949.170.08%2,726,110
Jul 21, 202549.3449.4149.3449.3549.130.33%3,186,397
Jul 18, 202549.1849.2149.1649.1948.97-0.04%2,807,957
Jul 17, 202549.2049.2649.1849.2148.99-0.06%3,794,492
Jul 16, 202549.1649.2549.1649.2449.020.24%3,626,786
Jul 15, 202549.2149.2249.0949.1248.910.02%2,821,546
Jul 14, 202549.0649.1149.0549.1148.90-2,452,754
Jul 11, 202549.1349.1449.0949.1148.90-0.24%2,493,151
Jul 10, 202549.2249.2449.1749.2349.01-0.10%3,399,231
Jul 9, 202549.2049.2949.2049.2849.060.18%2,730,949
Jul 8, 202549.1949.1949.1549.1948.97-0.24%2,731,783
Jul 7, 202549.3249.3249.2749.3149.09-0.12%4,801,874
Jul 3, 202549.3149.3849.3149.3749.150.16%3,923,535
Jul 2, 202549.2749.3149.2349.2949.07-0.32%4,041,153
Jul 1, 202549.4549.4949.4149.4549.23-0.12%5,927,898
Jun 30, 202549.4849.5149.4349.5149.190.10%3,777,521
Jun 27, 202549.4049.5049.3949.4649.14-0.04%3,017,304
Jun 26, 202549.4549.4949.4149.4849.160.10%2,793,110