Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.19
-0.02 (-0.04%)
At close: Jul 18, 2025, 4:00 PM
49.05
-0.14 (-0.28%)
After-hours: Jul 18, 2025, 5:50 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202549.1849.2149.1649.1949.19-0.04%2,807,957
Jul 17, 202549.2049.2649.1849.2149.21-0.06%3,794,492
Jul 16, 202549.1649.2549.1649.2449.240.24%3,626,786
Jul 15, 202549.2149.2249.0949.1249.120.02%2,821,546
Jul 14, 202549.0649.1149.0549.1149.11-2,452,754
Jul 11, 202549.1349.1449.0949.1149.11-0.24%2,493,151
Jul 10, 202549.2249.2449.1749.2349.23-0.10%3,399,231
Jul 9, 202549.2049.2949.2049.2849.280.18%2,730,949
Jul 8, 202549.1949.1949.1549.1949.19-0.24%2,731,783
Jul 7, 202549.3249.3249.2749.3149.31-0.12%4,801,874
Jul 3, 202549.3149.3849.3149.3749.370.16%3,923,535
Jul 2, 202549.2749.3149.2349.2949.29-0.32%4,041,153
Jul 1, 202549.4549.4949.4149.4549.45-0.12%5,927,898
Jun 30, 202549.4849.5149.4349.5149.410.10%3,777,521
Jun 27, 202549.4049.5049.3949.4649.36-0.04%3,017,304
Jun 26, 202549.4549.4949.4149.4849.380.10%2,793,110
Jun 25, 202549.3849.4349.3649.4349.33-0.08%2,676,882
Jun 24, 202549.4249.4949.3849.4749.370.02%3,034,278
Jun 23, 202549.4749.5249.4549.4649.360.08%2,850,502
Jun 20, 202549.4049.4649.3849.4249.32-2,843,813
Jun 18, 202549.3949.4949.3849.4249.320.18%2,694,511
Jun 17, 202549.3149.3549.2849.3349.230.08%2,930,495
Jun 16, 202549.3049.3949.2749.2949.19-0.06%2,603,987
Jun 13, 202549.4049.4049.2549.3249.22-0.32%2,979,483
Jun 12, 202549.4549.4949.4449.4849.380.22%2,978,717
Jun 11, 202549.3349.3849.3249.3749.27-0.02%4,413,678
Jun 10, 202549.3549.3949.3349.3849.280.20%5,673,710
Jun 9, 202549.1949.2849.1749.2849.180.16%4,632,278
Jun 6, 202549.2049.2449.1749.2049.100.04%7,781,068
Jun 5, 202549.2449.2749.1549.1849.08-0.30%4,655,511
Jun 4, 202549.2649.3449.2549.3349.230.06%6,347,933
Jun 3, 202549.3349.3449.2449.3049.20-2,928,706
Jun 2, 202549.2449.3249.2349.3049.20-0.30%4,763,671
May 30, 202549.2249.4549.2249.4549.240.14%3,054,065
May 29, 202549.3449.4349.3049.3849.170.16%3,087,901
May 28, 202549.2549.3149.2249.3049.090.04%3,201,114
May 27, 202549.2549.3049.2049.2849.070.35%4,533,809
May 23, 202549.1049.1249.0449.1148.900.43%2,850,454
May 22, 202548.8348.9348.8048.9048.690.14%3,953,574
May 21, 202548.8948.9448.8148.8348.62-0.45%4,797,340
May 20, 202548.9849.0548.9149.0548.84-0.16%9,260,911
May 19, 202549.0149.1448.9749.1348.920.12%3,084,951
May 16, 202549.1149.1949.0649.0748.860.04%3,406,487
May 15, 202548.9549.2448.9549.0548.840.43%4,039,736
May 14, 202548.8748.9148.8148.8448.63-0.18%3,281,061
May 13, 202549.0049.0048.9148.9348.72-0.08%3,749,128
May 12, 202548.9649.0248.9548.9748.76-0.43%2,936,968
May 9, 202549.1549.2049.1449.1848.970.04%2,259,682
May 8, 202549.3549.4049.1549.1648.95-0.49%3,022,797
May 7, 202549.2449.4249.2449.4049.190.32%3,540,647