Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.20
+0.09 (0.18%)
At close: Feb 27, 2026, 4:00 PM EST
49.25
+0.05 (0.10%)
After-hours: Feb 27, 2026, 6:21 PM EST
BNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.16 | 49.23 | 49.14 | 49.20 | 49.20 | 0.18% | 3,823,883 |
| Feb 26, 2026 | 49.06 | 49.11 | 49.05 | 49.11 | 49.11 | 0.16% | 4,441,970 |
| Feb 25, 2026 | 49.03 | 49.07 | 49.03 | 49.03 | 49.03 | -0.12% | 7,128,504 |
| Feb 24, 2026 | 49.09 | 49.09 | 49.05 | 49.09 | 49.09 | 0.04% | 6,910,968 |
| Feb 23, 2026 | 49.01 | 49.08 | 49.00 | 49.07 | 49.07 | 0.18% | 4,218,471 |
| Feb 20, 2026 | 48.98 | 49.01 | 48.95 | 48.98 | 48.98 | 0.10% | 5,091,724 |
| Feb 19, 2026 | 48.91 | 48.94 | 48.89 | 48.93 | 48.93 | 0.06% | 3,444,622 |
| Feb 18, 2026 | 48.89 | 48.92 | 48.88 | 48.90 | 48.90 | - | 3,510,242 |
| Feb 17, 2026 | 48.88 | 48.94 | 48.87 | 48.90 | 48.90 | 0.18% | 4,419,768 |
| Feb 13, 2026 | 48.85 | 48.88 | 48.81 | 48.81 | 48.81 | 0.02% | 3,811,451 |
| Feb 12, 2026 | 48.72 | 48.80 | 48.70 | 48.80 | 48.80 | 0.23% | 4,838,936 |
| Feb 11, 2026 | 48.67 | 48.72 | 48.65 | 48.69 | 48.69 | 0.02% | 4,869,956 |
| Feb 10, 2026 | 48.64 | 48.68 | 48.63 | 48.68 | 48.68 | 0.23% | 8,222,588 |
| Feb 9, 2026 | 48.53 | 48.57 | 48.50 | 48.57 | 48.57 | 0.04% | 4,837,077 |
| Feb 6, 2026 | 48.55 | 48.57 | 48.52 | 48.55 | 48.55 | 0.02% | 3,946,185 |
| Feb 5, 2026 | 48.51 | 48.56 | 48.49 | 48.54 | 48.54 | 0.12% | 5,486,854 |
| Feb 4, 2026 | 48.49 | 48.51 | 48.46 | 48.48 | 48.48 | 0.14% | 7,418,618 |
| Feb 3, 2026 | 48.41 | 48.45 | 48.39 | 48.41 | 48.41 | -0.04% | 5,526,041 |
| Feb 2, 2026 | 48.47 | 48.49 | 48.40 | 48.43 | 48.43 | -0.29% | 6,356,661 |
| Jan 30, 2026 | 48.59 | 48.61 | 48.56 | 48.57 | 48.46 | -0.21% | 5,732,914 |
| Jan 29, 2026 | 48.57 | 48.67 | 48.55 | 48.67 | 48.56 | 0.33% | 16,286,372 |
| Jan 28, 2026 | 48.57 | 48.58 | 48.50 | 48.51 | 48.40 | -0.02% | 7,532,882 |
| Jan 27, 2026 | 48.53 | 48.56 | 48.50 | 48.52 | 48.41 | -0.02% | 3,737,665 |
| Jan 26, 2026 | 48.54 | 48.57 | 48.52 | 48.53 | 48.42 | 0.17% | 4,613,223 |
| Jan 23, 2026 | 48.47 | 48.49 | 48.44 | 48.45 | 48.34 | -0.04% | 4,222,381 |
| Jan 22, 2026 | 48.43 | 48.49 | 48.42 | 48.47 | 48.36 | 0.08% | 6,067,309 |
| Jan 21, 2026 | 48.43 | 48.45 | 48.39 | 48.43 | 48.32 | 0.08% | 5,205,457 |
| Jan 20, 2026 | 48.43 | 48.43 | 48.33 | 48.39 | 48.28 | -0.31% | 6,551,960 |
| Jan 16, 2026 | 48.57 | 48.59 | 48.53 | 48.54 | 48.43 | -0.10% | 6,045,230 |
| Jan 15, 2026 | 48.61 | 48.64 | 48.55 | 48.59 | 48.48 | -0.04% | 10,402,329 |
| Jan 14, 2026 | 48.51 | 48.65 | 48.51 | 48.61 | 48.50 | 0.14% | 15,592,469 |
| Jan 13, 2026 | 48.50 | 48.56 | 48.47 | 48.54 | 48.43 | -0.08% | 22,519,560 |
| Jan 12, 2026 | 48.60 | 48.61 | 48.57 | 48.58 | 48.47 | 0.08% | 6,228,835 |
| Jan 9, 2026 | 48.51 | 48.56 | 48.49 | 48.54 | 48.43 | 0.02% | 3,845,957 |
| Jan 8, 2026 | 48.48 | 48.53 | 48.47 | 48.53 | 48.42 | - | 10,244,937 |
| Jan 7, 2026 | 48.51 | 48.57 | 48.51 | 48.53 | 48.42 | 0.19% | 4,035,953 |
| Jan 6, 2026 | 48.43 | 48.45 | 48.41 | 48.44 | 48.33 | 0.12% | 4,428,744 |
| Jan 5, 2026 | 48.37 | 48.39 | 48.34 | 48.38 | 48.27 | 0.14% | 4,775,074 |
| Jan 2, 2026 | 48.34 | 48.36 | 48.29 | 48.31 | 48.20 | -0.02% | 3,941,761 |
| Dec 31, 2025 | 48.34 | 48.39 | 48.31 | 48.32 | 48.21 | -0.12% | 4,715,310 |
| Dec 30, 2025 | 48.37 | 48.40 | 48.36 | 48.38 | 48.27 | 0.02% | 4,568,487 |
| Dec 29, 2025 | 48.36 | 48.40 | 48.35 | 48.37 | 48.26 | -0.10% | 4,936,256 |
| Dec 26, 2025 | 48.44 | 48.47 | 48.41 | 48.42 | 48.31 | - | 4,713,255 |
| Dec 24, 2025 | 48.39 | 48.42 | 48.37 | 48.42 | 48.31 | 0.19% | 3,565,287 |
| Dec 23, 2025 | 48.26 | 48.35 | 48.26 | 48.33 | 48.22 | 0.21% | 6,903,534 |
| Dec 22, 2025 | 48.30 | 48.31 | 48.20 | 48.23 | 48.12 | - | 16,120,631 |
| Dec 19, 2025 | 48.26 | 48.28 | 48.21 | 48.23 | 48.12 | -0.23% | 5,625,246 |
| Dec 18, 2025 | 48.31 | 48.35 | 48.29 | 48.34 | 48.23 | -1.95% | 4,391,397 |
| Dec 17, 2025 | 49.28 | 49.31 | 49.26 | 49.30 | 48.22 | - | 3,516,827 |
| Dec 16, 2025 | 49.22 | 49.31 | 49.21 | 49.30 | 48.22 | 0.12% | 3,252,204 |