Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
47.05
-0.06 (-0.13%)
At close: Sep 18, 2026, 4:00 PM EDT
47.50
+0.45 (0.96%)
After-hours: Sep 18, 2026, 7:35 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202647.0747.1047.0047.0547.05-0.13%3,153,151
Sep 17, 202647.1047.1547.0847.1147.110.30%4,013,987
Sep 16, 202646.9647.0946.9446.9746.970.21%4,436,570
Sep 15, 202646.9246.9246.8546.8746.87-0.13%4,800,520
Sep 14, 202646.9047.0146.8546.9346.93-0.13%5,089,313
Sep 11, 202647.0447.0646.9746.9946.990.05%4,437,057
Sep 10, 202647.1047.1146.9646.9746.97-0.56%4,301,659
Sep 9, 202647.3347.3447.2247.2347.23-0.34%4,461,117
Sep 8, 202647.4447.4447.3747.3947.39-0.13%3,869,401
Sep 4, 202647.4447.4947.4347.4547.450.11%3,684,765
Sep 3, 202647.4247.4747.3947.4047.400.32%5,544,999
Sep 2, 202647.2847.2947.2347.2547.25-0.04%4,359,510
Sep 1, 202647.3947.4147.2647.2747.27-0.34%5,999,418
Aug 31, 202647.5447.5747.5247.5547.43-0.11%4,441,705
Aug 28, 202647.6647.7147.5847.6047.48-0.21%3,468,124
Aug 27, 202647.7447.7547.6747.7047.58-0.17%3,869,674
Aug 26, 202647.8447.8447.7747.7847.66-0.27%3,641,505
Aug 25, 202647.8147.9147.7847.9147.790.48%3,761,959
Aug 24, 202647.6747.7047.6447.6847.560.06%3,892,932
Aug 21, 202647.6747.6947.6247.6547.53-3,548,354
Aug 20, 202647.6647.7047.6247.6547.53-0.19%4,680,768
Aug 19, 202647.6947.7447.6447.7447.620.32%6,201,935
Aug 18, 202647.5647.6047.5447.5947.47-0.13%3,985,818
Aug 17, 202647.7047.7247.6447.6547.53-0.15%3,608,168
Aug 14, 202647.8447.8547.7147.7247.60-0.40%3,296,935
Aug 13, 202647.8847.9547.8747.9147.790.19%3,309,876
Aug 12, 202647.9047.9247.8147.8247.70-3,379,651
Aug 11, 202647.8247.8647.8047.8247.700.06%3,501,187
Aug 10, 202647.8647.8947.7747.7947.67-0.33%3,560,737
Aug 7, 202647.9547.9747.9047.9547.830.13%3,809,511
Aug 6, 202647.9747.9947.8847.8947.77-0.21%3,345,616
Aug 5, 202647.9848.0247.9547.9947.870.04%5,320,226
Aug 4, 202647.9047.9747.8847.9747.850.27%3,569,504
Aug 3, 202647.8247.8547.8147.8447.720.40%4,450,596
Jul 31, 202647.8047.8247.7447.7747.53-0.23%4,223,379
Jul 30, 202647.8347.9047.8347.8847.640.15%3,193,426
Jul 29, 202647.9147.9547.8147.8147.57-0.38%3,512,618
Jul 28, 202647.9648.0247.9447.9947.750.15%3,677,308
Jul 27, 202647.9047.9247.8747.9247.680.25%3,187,103
Jul 24, 202647.7947.8447.7847.8047.560.19%3,167,555
Jul 23, 202647.7247.7447.6747.7147.47-0.19%2,930,782
Jul 22, 202647.8347.8547.7747.8047.56-0.06%3,349,452
Jul 21, 202647.8247.8647.7847.8347.590.02%3,069,938
Jul 20, 202647.8947.9347.8147.8247.58-0.23%3,502,865
Jul 17, 202647.9748.0147.9147.9347.69-0.06%4,267,352
Jul 16, 202647.9247.9847.8847.9647.72-0.15%3,666,359
Jul 15, 202647.9448.0447.9348.0347.790.15%3,985,615
Jul 14, 202647.9248.0247.9147.9647.720.15%3,462,612
Jul 13, 202648.0048.0247.8747.8947.65-0.40%3,701,837
Jul 10, 202648.0848.1148.0248.0847.840.12%4,030,975