Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.66
-0.04 (-0.08%)
At close: Nov 4, 2025, 4:00 PM EST
49.70
+0.04 (0.08%)
After-hours: Nov 4, 2025, 7:01 PM EST

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202549.6949.7249.6649.6649.66-0.08%3,437,543
Nov 3, 202549.7149.7349.6649.7049.70-0.30%3,721,723
Oct 31, 202549.8249.8649.8049.8549.740.12%3,555,011
Oct 30, 202549.7149.8049.7049.7949.680.06%3,179,242
Oct 29, 202549.9049.9149.7549.7649.65-0.28%3,932,959
Oct 28, 202549.8849.9349.8649.9049.790.06%3,381,859
Oct 27, 202549.8349.8749.8049.8749.760.18%3,279,969
Oct 24, 202549.8349.8349.7849.7849.67-0.14%3,445,040
Oct 23, 202549.8849.8849.8449.8549.74-0.12%3,650,608
Oct 22, 202549.8949.9249.8749.9149.800.06%4,784,122
Oct 21, 202549.8949.9049.8749.8849.770.08%3,498,183
Oct 20, 202549.8349.8549.7949.8449.730.08%2,934,549
Oct 17, 202549.8249.8449.7849.8049.69-0.16%3,291,684
Oct 16, 202549.7649.8949.7649.8849.770.22%4,518,641
Oct 15, 202549.7349.8149.7349.7749.660.12%3,847,116
Oct 14, 202549.6549.7449.6349.7149.600.10%4,724,356
Oct 13, 202549.5949.6649.5949.6649.550.10%2,645,413
Oct 10, 202549.4749.6249.4749.6149.500.43%2,891,674
Oct 9, 202549.4449.4449.3949.4049.29-0.14%4,422,803
Oct 8, 202549.4849.4949.4449.4749.360.26%3,465,070
Oct 7, 202549.3049.3849.3049.3449.230.08%3,256,812
Oct 6, 202549.3349.3449.2949.3049.19-0.22%3,641,351
Oct 3, 202549.4649.4749.4149.4149.30-4,188,236
Oct 2, 202549.3549.4349.3349.4149.300.06%3,724,224
Oct 1, 202549.3849.4249.3649.3849.27-0.16%4,538,053
Sep 30, 202549.4549.5049.4449.4649.250.02%5,700,095
Sep 29, 202549.3749.4649.3649.4549.240.12%6,673,319
Sep 26, 202549.3849.4449.3749.3949.180.08%2,890,897
Sep 25, 202549.3449.3749.3049.3549.14-0.06%3,324,766
Sep 24, 202549.3749.4049.3649.3849.17-3,240,668
Sep 23, 202549.3949.4049.3749.3849.17-0.02%4,355,152
Sep 22, 202549.3949.4149.3749.3949.18-2,928,983
Sep 19, 202549.4049.4049.3649.3949.18-3,394,240
Sep 18, 202549.3949.4249.3549.3949.18-0.14%3,150,003
Sep 17, 202549.5049.5949.4349.4649.25-0.02%4,345,265
Sep 16, 202549.4349.4949.4349.4749.260.02%4,997,486
Sep 15, 202549.4149.4949.4149.4649.250.10%3,238,792
Sep 12, 202549.3849.4149.3549.4149.20-0.20%3,116,704
Sep 11, 202549.4749.5449.4549.5149.300.06%3,375,892
Sep 10, 202549.4249.5049.4249.4849.270.12%3,377,078
Sep 9, 202549.4249.4549.3849.4249.21-0.04%3,571,984
Sep 8, 202549.4449.4649.4249.4449.230.08%3,189,509
Sep 5, 202549.4049.4349.3849.4049.190.30%3,420,449
Sep 4, 202549.2549.2749.1949.2549.040.22%4,420,347
Sep 3, 202549.0849.1649.0549.1448.930.29%3,030,643
Sep 2, 202548.9749.0148.9549.0048.79-0.63%3,210,989
Aug 29, 202549.2949.3249.2749.3148.99-2,840,080
Aug 28, 202549.2749.3449.2749.3148.990.08%4,082,174
Aug 27, 202549.2149.2949.2049.2748.950.02%3,298,205
Aug 26, 202549.2249.2949.2149.2648.940.16%4,275,644