Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
47.05
+0.04 (0.09%)
At close: Oct 14, 2026, 4:00 PM EDT
46.75
-0.30 (-0.63%)
After-hours: Oct 14, 2026, 7:51 PM EDT
BNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 46.91 | 47.09 | 46.90 | 47.05 | 47.05 | 0.09% | 7,175,853 |
| Oct 13, 2026 | 47.05 | 47.07 | 46.99 | 47.01 | 47.01 | 0.09% | 8,301,429 |
| Oct 12, 2026 | 46.94 | 46.98 | 46.93 | 46.97 | 46.97 | -0.02% | 3,527,717 |
| Oct 9, 2026 | 47.05 | 47.06 | 46.90 | 46.98 | 46.98 | 0.11% | 4,187,308 |
| Oct 8, 2026 | 46.85 | 46.95 | 46.78 | 46.93 | 46.93 | 0.21% | 4,364,913 |
| Oct 7, 2026 | 46.67 | 46.86 | 46.65 | 46.83 | 46.83 | -0.04% | 4,981,518 |
| Oct 6, 2026 | 46.89 | 46.93 | 46.85 | 46.85 | 46.85 | 0.13% | 5,188,319 |
| Oct 5, 2026 | 46.80 | 46.84 | 46.73 | 46.79 | 46.79 | -0.15% | 7,392,857 |
| Oct 2, 2026 | 46.99 | 46.99 | 46.83 | 46.86 | 46.86 | 0.15% | 4,800,314 |
| Oct 1, 2026 | 46.70 | 46.84 | 46.63 | 46.79 | 46.79 | 0.07% | 6,707,015 |
| Sep 30, 2026 | 46.92 | 46.93 | 46.81 | 46.87 | 46.76 | 0.02% | 6,353,701 |
| Sep 29, 2026 | 46.88 | 46.91 | 46.79 | 46.86 | 46.75 | 0.04% | 5,391,586 |
| Sep 28, 2026 | 46.80 | 46.90 | 46.75 | 46.84 | 46.73 | -0.21% | 4,848,492 |
| Sep 25, 2026 | 46.86 | 46.96 | 46.80 | 46.94 | 46.83 | 0.10% | 5,079,661 |
| Sep 24, 2026 | 46.95 | 46.99 | 46.85 | 46.90 | 46.78 | -0.10% | 6,010,273 |
| Sep 23, 2026 | 47.17 | 47.19 | 46.91 | 46.94 | 46.83 | -0.68% | 5,699,386 |
| Sep 22, 2026 | 47.24 | 47.30 | 47.18 | 47.26 | 47.15 | 0.11% | 5,699,644 |
| Sep 21, 2026 | 47.17 | 47.24 | 47.16 | 47.21 | 47.10 | 0.34% | 4,339,646 |
| Sep 18, 2026 | 47.07 | 47.10 | 47.00 | 47.05 | 46.94 | -0.13% | 3,153,375 |
| Sep 17, 2026 | 47.10 | 47.15 | 47.08 | 47.11 | 47.00 | 0.30% | 4,013,987 |
| Sep 16, 2026 | 46.96 | 47.09 | 46.94 | 46.97 | 46.86 | 0.21% | 4,436,570 |
| Sep 15, 2026 | 46.92 | 46.92 | 46.85 | 46.87 | 46.76 | -0.13% | 4,800,520 |
| Sep 14, 2026 | 46.90 | 47.01 | 46.85 | 46.93 | 46.82 | -0.13% | 5,089,313 |
| Sep 11, 2026 | 47.04 | 47.06 | 46.97 | 46.99 | 46.88 | 0.05% | 4,437,057 |
| Sep 10, 2026 | 47.10 | 47.11 | 46.96 | 46.97 | 46.85 | -0.56% | 4,301,659 |
| Sep 9, 2026 | 47.33 | 47.34 | 47.22 | 47.23 | 47.12 | -0.34% | 4,461,117 |
| Sep 8, 2026 | 47.44 | 47.44 | 47.37 | 47.39 | 47.27 | -0.13% | 3,869,401 |
| Sep 4, 2026 | 47.44 | 47.49 | 47.43 | 47.45 | 47.33 | 0.11% | 3,684,765 |
| Sep 3, 2026 | 47.42 | 47.47 | 47.39 | 47.40 | 47.28 | 0.32% | 5,544,999 |
| Sep 2, 2026 | 47.28 | 47.29 | 47.23 | 47.25 | 47.14 | -0.04% | 4,359,510 |
| Sep 1, 2026 | 47.39 | 47.41 | 47.26 | 47.27 | 47.16 | -0.34% | 5,999,418 |
| Aug 31, 2026 | 47.54 | 47.57 | 47.52 | 47.55 | 47.31 | -0.11% | 4,441,705 |
| Aug 28, 2026 | 47.66 | 47.71 | 47.58 | 47.60 | 47.36 | -0.21% | 3,468,124 |
| Aug 27, 2026 | 47.74 | 47.75 | 47.67 | 47.70 | 47.46 | -0.17% | 3,869,674 |
| Aug 26, 2026 | 47.84 | 47.84 | 47.77 | 47.78 | 47.54 | -0.27% | 3,641,505 |
| Aug 25, 2026 | 47.81 | 47.91 | 47.78 | 47.91 | 47.67 | 0.48% | 3,761,959 |
| Aug 24, 2026 | 47.67 | 47.70 | 47.64 | 47.68 | 47.44 | 0.06% | 3,892,932 |
| Aug 21, 2026 | 47.67 | 47.69 | 47.62 | 47.65 | 47.41 | - | 3,548,354 |
| Aug 20, 2026 | 47.66 | 47.70 | 47.62 | 47.65 | 47.41 | -0.19% | 4,680,768 |
| Aug 19, 2026 | 47.69 | 47.74 | 47.64 | 47.74 | 47.50 | 0.32% | 6,201,935 |
| Aug 18, 2026 | 47.56 | 47.60 | 47.54 | 47.59 | 47.35 | -0.13% | 3,985,818 |
| Aug 17, 2026 | 47.70 | 47.72 | 47.64 | 47.65 | 47.41 | -0.15% | 3,608,168 |
| Aug 14, 2026 | 47.84 | 47.85 | 47.71 | 47.72 | 47.48 | -0.40% | 3,296,935 |
| Aug 13, 2026 | 47.88 | 47.95 | 47.87 | 47.91 | 47.67 | 0.19% | 3,309,876 |
| Aug 12, 2026 | 47.90 | 47.92 | 47.81 | 47.82 | 47.58 | - | 3,379,651 |
| Aug 11, 2026 | 47.82 | 47.86 | 47.80 | 47.82 | 47.58 | 0.06% | 3,501,187 |
| Aug 10, 2026 | 47.86 | 47.89 | 47.77 | 47.79 | 47.55 | -0.33% | 3,560,737 |
| Aug 7, 2026 | 47.95 | 47.97 | 47.90 | 47.95 | 47.71 | 0.13% | 3,809,511 |
| Aug 6, 2026 | 47.97 | 47.99 | 47.88 | 47.89 | 47.65 | -0.21% | 3,345,616 |
| Aug 5, 2026 | 47.98 | 48.02 | 47.95 | 47.99 | 47.75 | 0.04% | 5,320,226 |