Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.41
0.00 (0.00%)
At close: Oct 3, 2025, 4:00 PM EDT
49.49
+0.08 (0.16%)
After-hours: Oct 3, 2025, 6:44 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202549.4649.4749.4149.4149.41-4,188,236
Oct 2, 202549.3549.4349.3349.4149.410.06%3,724,224
Oct 1, 202549.3849.4249.3649.3849.38-0.16%4,538,053
Sep 30, 202549.4549.5049.4449.4649.360.02%5,700,095
Sep 29, 202549.3749.4649.3649.4549.350.12%6,673,319
Sep 26, 202549.3849.4449.3749.3949.290.08%2,890,897
Sep 25, 202549.3449.3749.3049.3549.25-0.06%3,324,766
Sep 24, 202549.3749.4049.3649.3849.28-3,240,668
Sep 23, 202549.3949.4049.3749.3849.28-0.02%4,355,152
Sep 22, 202549.3949.4149.3749.3949.29-2,928,983
Sep 19, 202549.4049.4049.3649.3949.29-3,394,240
Sep 18, 202549.3949.4249.3549.3949.29-0.14%3,150,003
Sep 17, 202549.5049.5949.4349.4649.36-0.02%4,345,265
Sep 16, 202549.4349.4949.4349.4749.370.02%4,997,486
Sep 15, 202549.4149.4949.4149.4649.360.10%3,238,792
Sep 12, 202549.3849.4149.3549.4149.31-0.20%3,116,704
Sep 11, 202549.4749.5449.4549.5149.410.06%3,375,892
Sep 10, 202549.4249.5049.4249.4849.380.12%3,377,078
Sep 9, 202549.4249.4549.3849.4249.32-0.04%3,571,984
Sep 8, 202549.4449.4649.4249.4449.340.08%3,189,509
Sep 5, 202549.4049.4349.3849.4049.300.30%3,420,449
Sep 4, 202549.2549.2749.1949.2549.150.22%4,420,347
Sep 3, 202549.0849.1649.0549.1449.040.29%3,030,643
Sep 2, 202548.9749.0148.9549.0048.90-0.63%3,210,989
Aug 29, 202549.2949.3249.2749.3149.10-2,840,080
Aug 28, 202549.2749.3449.2749.3149.100.08%4,082,174
Aug 27, 202549.2149.2949.2049.2749.060.02%3,298,205
Aug 26, 202549.2249.2949.2149.2649.050.16%4,275,644
Aug 25, 202549.1849.2049.1449.1848.97-0.20%2,567,444
Aug 22, 202549.2149.3249.2049.2849.070.16%2,540,756
Aug 21, 202549.2349.2349.1749.2048.99-0.20%2,556,156
Aug 20, 202549.2349.3149.2349.3049.090.14%2,884,957
Aug 19, 202549.2049.2649.2049.2349.020.12%2,756,418
Aug 18, 202549.1649.1949.1349.1748.960.06%2,772,775
Aug 15, 202549.2249.2249.1249.1448.93-0.36%2,654,819
Aug 14, 202549.3349.3549.2949.3249.11-0.24%2,513,736
Aug 13, 202549.3649.4449.3649.4449.230.32%2,937,549
Aug 12, 202549.2649.2849.2049.2849.07-0.12%2,792,029
Aug 11, 202549.3349.3749.3249.3449.13-0.04%2,528,327
Aug 8, 202549.3849.3949.3349.3649.15-0.16%2,448,688
Aug 7, 202549.4149.4649.4149.4449.230.04%2,354,850
Aug 6, 202549.4349.4449.3349.4249.21-0.10%2,624,281
Aug 5, 202549.4149.4949.4149.4749.26-5,914,300
Aug 4, 202549.4149.4749.3849.4749.260.11%2,928,096
Aug 1, 202549.3849.4549.3549.4249.200.13%3,401,070
Jul 31, 202549.3649.3949.3449.3549.030.08%4,303,528
Jul 30, 202549.3149.3649.2849.3148.99-0.12%4,707,805
Jul 29, 202549.2549.3749.2549.3749.050.12%3,689,059
Jul 28, 202549.2949.3449.2949.3148.990.12%3,389,768
Jul 25, 202549.1649.2749.1649.2548.930.22%3,209,358