Vanguard Total International Bond ETF (BNDX)

NASDAQ: BNDX · Real-Time Price · USD

47.80

+0.09 (0.19%)

At close: Jul 24, 2026, 4:00 PM EDT

47.74

-0.06 (-0.13%)

After-hours: Jul 24, 2026, 7:37 PM EDT

BNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	47.79	47.84	47.78	47.80	47.80	0.19%	3,071,016
Jul 23, 2026	47.72	47.74	47.67	47.71	47.71	-0.19%	2,930,754
Jul 22, 2026	47.83	47.85	47.77	47.80	47.80	-0.06%	3,349,358
Jul 21, 2026	47.82	47.86	47.78	47.83	47.83	0.02%	2,831,861
Jul 20, 2026	47.89	47.93	47.81	47.82	47.82	-0.23%	3,502,654
Jul 17, 2026	47.97	48.01	47.91	47.93	47.93	-0.06%	4,029,501
Jul 16, 2026	47.92	47.98	47.88	47.96	47.96	-0.15%	3,656,410
Jul 15, 2026	47.94	48.04	47.93	48.03	48.03	0.15%	3,984,181
Jul 14, 2026	47.92	48.02	47.91	47.96	47.96	0.15%	3,461,519
Jul 13, 2026	48.00	48.02	47.87	47.89	47.89	-0.40%	3,701,253
Jul 10, 2026	48.08	48.11	48.02	48.08	48.08	0.12%	4,029,842
Jul 9, 2026	47.97	48.02	47.96	48.02	48.02	0.40%	4,563,627
Jul 8, 2026	47.91	47.91	47.80	47.83	47.83	-0.40%	4,712,623
Jul 7, 2026	48.18	48.19	48.02	48.02	48.02	-0.41%	4,527,457
Jul 6, 2026	48.24	48.25	48.19	48.22	48.22	-0.04%	7,620,103
Jul 2, 2026	48.24	48.28	48.21	48.24	48.24	-0.06%	4,037,921
Jul 1, 2026	48.24	48.29	48.22	48.27	48.27	-0.10%	3,891,645
Jun 30, 2026	48.52	48.54	48.43	48.43	48.32	-0.19%	5,010,526
Jun 29, 2026	48.51	48.53	48.50	48.52	48.41	0.02%	3,557,679
Jun 26, 2026	48.49	48.54	48.46	48.51	48.40	0.04%	9,286,578
Jun 25, 2026	48.54	48.57	48.49	48.49	48.38	-0.02%	3,712,338
Jun 24, 2026	48.49	48.53	48.45	48.50	48.39	0.25%	3,405,013
Jun 23, 2026	48.36	48.42	48.36	48.38	48.27	0.23%	3,574,727
Jun 22, 2026	48.31	48.32	48.27	48.27	48.16	-0.17%	4,196,315
Jun 18, 2026	48.37	48.40	48.34	48.35	48.24	0.08%	3,316,800
Jun 17, 2026	48.40	48.44	48.30	48.31	48.20	-0.04%	6,469,994
Jun 16, 2026	48.35	48.37	48.32	48.33	48.22	0.12%	3,576,494
Jun 15, 2026	48.33	48.35	48.24	48.27	48.16	0.02%	10,911,857
Jun 12, 2026	48.20	48.28	48.17	48.26	48.15	0.17%	3,987,925
Jun 11, 2026	48.03	48.20	48.00	48.18	48.07	0.58%	4,138,436
Jun 10, 2026	47.97	48.00	47.88	47.90	47.79	-0.19%	4,975,047
Jun 9, 2026	47.95	48.04	47.93	47.99	47.88	0.08%	3,991,303
Jun 8, 2026	48.03	48.06	47.94	47.95	47.84	-0.12%	3,670,818
Jun 5, 2026	48.01	48.05	47.98	48.01	47.90	-0.15%	3,847,943
Jun 4, 2026	48.06	48.12	48.06	48.08	47.97	0.10%	3,396,550
Jun 3, 2026	48.13	48.14	48.01	48.03	47.92	-0.35%	5,412,284
Jun 2, 2026	48.19	48.22	48.16	48.20	48.09	0.19%	5,114,547
Jun 1, 2026	48.03	48.15	47.98	48.11	48.00	-0.22%	4,813,742
May 29, 2026	48.28	48.37	48.26	48.33	48.11	0.15%	5,196,260
May 28, 2026	48.21	48.32	48.19	48.26	48.04	0.08%	6,352,738
May 27, 2026	48.22	48.27	48.19	48.22	48.00	-0.02%	3,808,984
May 26, 2026	48.18	48.23	48.17	48.23	48.01	0.35%	5,136,931
May 22, 2026	48.09	48.11	48.02	48.06	47.84	0.17%	3,985,728
May 21, 2026	47.85	48.03	47.83	47.98	47.76	0.13%	4,141,506
May 20, 2026	47.70	47.94	47.70	47.92	47.70	0.69%	11,570,869
May 19, 2026	47.56	47.64	47.55	47.59	47.37	-0.23%	8,658,872
May 18, 2026	47.66	47.73	47.62	47.70	47.48	0.27%	9,529,648
May 15, 2026	47.67	47.69	47.53	47.57	47.35	-0.82%	9,900,111
May 14, 2026	47.99	48.03	47.95	47.97	47.74	0.14%	3,702,124
May 13, 2026	47.83	47.90	47.81	47.90	47.68	0.19%	5,240,053