Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.30
+0.02 (0.04%)
At close: May 28, 2025, 4:00 PM
49.36
+0.06 (0.12%)
After-hours: May 28, 2025, 4:20 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202549.2549.3049.2249.29-0.02%2,370,943
May 27, 202549.2549.3049.2049.2849.280.35%4,533,809
May 23, 202549.1049.1249.0449.1149.110.43%2,850,454
May 22, 202548.8348.9348.8048.9048.900.14%3,953,574
May 21, 202548.8948.9448.8148.8348.83-0.45%4,797,340
May 20, 202548.9849.0548.9149.0549.05-0.16%9,260,911
May 19, 202549.0149.1448.9749.1349.130.12%3,084,951
May 16, 202549.1149.1949.0649.0749.070.04%3,406,487
May 15, 202548.9549.2448.9549.0549.050.43%4,039,736
May 14, 202548.8748.9148.8148.8448.84-0.18%3,281,061
May 13, 202549.0049.0048.9148.9348.93-0.08%3,749,128
May 12, 202548.9649.0248.9548.9748.97-0.43%2,936,968
May 9, 202549.1549.2049.1449.1849.180.04%2,259,682
May 8, 202549.3549.4049.1549.1649.16-0.49%3,022,797
May 7, 202549.2449.4249.2449.4049.400.32%3,540,647
May 6, 202549.1849.2549.1449.2449.240.02%3,428,151
May 5, 202549.2349.3849.1949.2349.23-4,934,060
May 2, 202549.2849.3349.1949.2349.23-0.22%3,713,938
May 1, 202549.4949.5449.2849.3449.34-0.42%13,044,423
Apr 30, 202549.4849.5749.4349.5549.450.24%3,623,394
Apr 29, 202549.3549.4349.3049.4349.330.08%3,330,713
Apr 28, 202549.3849.4149.3349.3949.29-0.06%3,846,172
Apr 25, 202549.4249.4549.3949.4249.32-0.06%2,827,611
Apr 24, 202549.2849.4649.2849.4549.350.43%3,474,261
Apr 23, 202549.3649.4049.2049.2449.14-0.16%4,009,969
Apr 22, 202549.3549.3849.2949.3249.220.26%3,548,166
Apr 21, 202549.1749.3049.1549.1949.09-0.14%4,794,984
Apr 17, 202549.2849.3049.2449.2649.160.14%7,326,320
Apr 16, 202549.1449.2049.1249.1949.090.31%3,290,149
Apr 15, 202549.0049.0748.9849.0448.94-0.06%4,326,696
Apr 14, 202548.9149.0948.9049.0748.970.35%3,758,659
Apr 11, 202549.5449.5848.8448.9048.80-0.06%4,162,864
Apr 10, 202548.7749.0648.7748.9348.830.33%4,855,950
Apr 9, 202548.8449.0748.6148.7748.67-0.39%6,086,500
Apr 8, 202549.1049.1048.7548.9648.860.20%9,228,579
Apr 7, 202549.0849.1248.7848.8648.76-0.45%6,083,518
Apr 4, 202549.1649.2749.0749.0848.980.16%5,206,947
Apr 3, 202549.0249.0648.9749.0048.900.37%4,774,028
Apr 2, 202548.9248.9248.7348.8248.72-0.02%3,538,267
Apr 1, 202548.8148.8948.8048.8348.730.02%4,106,048
Mar 31, 202548.8548.9048.7748.8248.61-4,800,737
Mar 28, 202548.7548.8548.7548.8248.610.35%2,409,762
Mar 27, 202548.6348.6848.6148.6548.440.06%2,162,624
Mar 26, 202548.6148.6548.5548.6248.41-2,882,579
Mar 25, 202548.7148.7148.5148.6248.410.02%2,640,576
Mar 24, 202548.6648.6648.5848.6148.40-0.10%2,477,864
Mar 21, 202548.6948.7448.6548.6648.45-0.06%2,523,876
Mar 20, 202549.1349.1348.6648.6948.48-0.06%2,750,988
Mar 19, 202548.6048.7348.5648.7248.510.31%2,974,200
Mar 18, 202548.5048.5848.4748.5748.360.06%4,303,229