Vanguard Total International Bond ETF (BNDX)

BNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.47	48.49	48.44	48.45	48.45	-0.04%	4,222,293
Jan 22, 2026	48.43	48.49	48.42	48.47	48.47	0.08%	6,061,534
Jan 21, 2026	48.43	48.45	48.39	48.43	48.43	0.08%	5,205,457
Jan 20, 2026	48.43	48.43	48.33	48.39	48.39	-0.31%	6,551,960
Jan 16, 2026	48.57	48.59	48.53	48.54	48.54	-0.10%	6,045,230
Jan 15, 2026	48.61	48.64	48.55	48.59	48.59	-0.04%	10,402,329
Jan 14, 2026	48.51	48.65	48.51	48.61	48.61	0.14%	15,592,469
Jan 13, 2026	48.50	48.56	48.47	48.54	48.54	-0.08%	22,519,560
Jan 12, 2026	48.60	48.61	48.57	48.58	48.58	0.08%	6,228,835
Jan 9, 2026	48.51	48.56	48.49	48.54	48.54	0.02%	3,845,957
Jan 8, 2026	48.48	48.53	48.47	48.53	48.53	-	10,244,937
Jan 7, 2026	48.51	48.57	48.51	48.53	48.53	0.19%	4,035,953
Jan 6, 2026	48.43	48.45	48.41	48.44	48.44	0.12%	4,428,744
Jan 5, 2026	48.37	48.39	48.34	48.38	48.38	0.14%	4,775,074
Jan 2, 2026	48.34	48.36	48.29	48.31	48.31	-0.02%	3,941,761
Dec 31, 2025	48.34	48.39	48.31	48.32	48.32	-0.12%	4,715,310
Dec 30, 2025	48.37	48.40	48.36	48.38	48.38	0.02%	4,568,487
Dec 29, 2025	48.36	48.40	48.35	48.37	48.37	-0.10%	4,936,256
Dec 26, 2025	48.44	48.47	48.41	48.42	48.42	-	4,713,255
Dec 24, 2025	48.39	48.42	48.37	48.42	48.42	0.19%	3,565,287
Dec 23, 2025	48.26	48.35	48.26	48.33	48.33	0.21%	6,903,534
Dec 22, 2025	48.30	48.31	48.20	48.23	48.23	-	16,120,631
Dec 19, 2025	48.26	48.28	48.21	48.23	48.23	-0.23%	5,625,246
Dec 18, 2025	48.31	48.35	48.29	48.34	48.34	-1.95%	4,391,397
Dec 17, 2025	49.28	49.31	49.26	49.30	48.33	-	3,516,827
Dec 16, 2025	49.22	49.31	49.21	49.30	48.33	0.12%	3,252,204
Dec 15, 2025	49.26	49.30	49.24	49.24	48.27	0.10%	3,125,890
Dec 12, 2025	49.17	49.21	49.16	49.19	48.22	-0.06%	3,032,659
Dec 11, 2025	49.24	49.26	49.21	49.22	48.25	-0.02%	3,765,224
Dec 10, 2025	49.18	49.24	49.14	49.23	48.26	-0.02%	4,317,539
Dec 9, 2025	49.21	49.25	49.19	49.24	48.27	0.08%	3,248,849
Dec 8, 2025	49.24	49.25	49.15	49.20	48.23	-0.24%	3,382,962
Dec 5, 2025	49.38	49.40	49.30	49.32	48.35	-0.14%	2,717,730
Dec 4, 2025	49.43	49.43	49.38	49.39	48.42	-0.10%	3,234,569
Dec 3, 2025	49.41	49.45	49.41	49.44	48.47	0.06%	4,371,250
Dec 2, 2025	49.34	49.41	49.34	49.41	48.44	0.04%	3,445,070
Dec 1, 2025	49.41	49.42	49.36	49.39	48.42	-0.52%	3,522,207
Nov 28, 2025	49.67	49.68	49.62	49.65	48.57	-0.04%	1,959,042
Nov 26, 2025	49.60	49.67	49.58	49.67	48.59	0.04%	3,325,937
Nov 25, 2025	49.59	49.67	49.55	49.65	48.57	0.26%	4,413,743
Nov 24, 2025	49.52	49.57	49.52	49.52	48.44	-0.08%	3,381,874
Nov 21, 2025	49.55	49.57	49.52	49.56	48.48	0.20%	2,898,015
Nov 20, 2025	49.43	49.48	49.43	49.46	48.39	0.02%	5,215,581
Nov 19, 2025	49.53	49.53	49.42	49.45	48.38	-0.10%	3,547,820
Nov 18, 2025	49.55	49.56	49.48	49.50	48.43	-	3,253,140
Nov 17, 2025	49.48	49.52	49.48	49.50	48.43	0.08%	3,131,423
Nov 14, 2025	49.54	49.57	49.46	49.46	48.39	-0.26%	3,091,694
Nov 13, 2025	49.62	49.65	49.58	49.59	48.51	-0.24%	4,006,775
Nov 12, 2025	49.70	49.73	49.68	49.71	48.63	-	3,261,571
Nov 11, 2025	49.68	49.71	49.67	49.71	48.63	0.14%	2,360,380

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.