Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.27
-0.08 (-0.17%)
At close: Jun 22, 2026, 4:00 PM EDT
48.47
+0.20 (0.41%)
After-hours: Jun 22, 2026, 7:13 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202648.3148.3248.2748.2748.27-0.17%4,195,324
Jun 18, 202648.3748.4048.3448.3548.350.08%3,315,496
Jun 17, 202648.4048.4448.3048.3148.31-0.04%6,257,151
Jun 16, 202648.3548.3748.3248.3348.330.12%3,574,268
Jun 15, 202648.3348.3548.2448.2748.270.02%10,910,519
Jun 12, 202648.2048.2848.1748.2648.260.17%3,987,870
Jun 11, 202648.0348.2048.0048.1848.180.58%4,138,356
Jun 10, 202647.9748.0047.8847.9047.90-0.19%4,974,860
Jun 9, 202647.9548.0447.9347.9947.990.08%3,632,465
Jun 8, 202648.0348.0647.9447.9547.95-0.12%3,669,617
Jun 5, 202648.0148.0547.9848.0148.01-0.15%3,847,458
Jun 4, 202648.0648.1248.0648.0848.080.10%3,396,520
Jun 3, 202648.1348.1448.0148.0348.03-0.35%5,412,114
Jun 2, 202648.1948.2248.1648.2048.200.19%4,753,487
Jun 1, 202648.0348.1547.9848.1148.11-0.22%4,813,732
May 29, 202648.2848.3748.2648.3348.220.15%5,196,260
May 28, 202648.2148.3248.1948.2648.150.08%6,352,738
May 27, 202648.2248.2748.1948.2248.11-0.02%3,808,984
May 26, 202648.1848.2348.1748.2348.120.35%5,136,931
May 22, 202648.0948.1148.0248.0647.950.17%3,985,728
May 21, 202647.8548.0347.8347.9847.870.13%4,141,506
May 20, 202647.7047.9447.7047.9247.810.69%11,570,869
May 19, 202647.5647.6447.5547.5947.48-0.23%8,658,872
May 18, 202647.6647.7347.6247.7047.590.27%9,529,648
May 15, 202647.6747.6947.5347.5747.46-0.82%9,900,111
May 14, 202647.9948.0347.9547.9747.850.14%3,702,124
May 13, 202647.8347.9047.8147.9047.790.19%5,240,053
May 12, 202647.8647.8847.8047.8147.70-0.35%4,097,781
May 11, 202648.0448.0647.9547.9847.87-0.33%4,378,489
May 8, 202648.1448.1748.0948.1448.030.12%3,288,119
May 7, 202648.2048.2248.0548.0847.97-0.17%6,592,035
May 6, 202648.1048.1648.1048.1648.050.56%4,694,583
May 5, 202647.8647.9347.8547.8947.780.10%13,436,216
May 4, 202647.9347.9447.7847.8447.73-0.27%4,811,734
May 1, 202647.9148.0547.9147.9747.860.07%3,955,377
Apr 30, 202648.0248.0847.9948.0547.820.40%4,803,652
Apr 29, 202647.9747.9747.8447.8647.64-0.29%3,703,093
Apr 28, 202647.9948.0247.9748.0047.77-0.10%3,585,091
Apr 27, 202648.0848.1048.0248.0547.82-0.25%3,795,032
Apr 24, 202648.0848.1948.0548.1747.940.17%3,058,437
Apr 23, 202648.1648.1948.0048.0947.86-0.19%4,038,955
Apr 22, 202648.2348.2648.1548.1847.950.17%3,459,690
Apr 21, 202648.3048.3048.0948.1047.87-0.35%4,152,465
Apr 20, 202648.2948.2948.1948.2748.04-0.12%4,067,863
Apr 17, 202648.2948.3948.2748.3348.100.50%3,535,596
Apr 16, 202648.2048.2048.0648.0947.86-0.06%4,077,773
Apr 15, 202648.1748.1848.0948.1247.89-0.21%3,575,780
Apr 14, 202648.1248.2448.0748.2247.990.37%4,261,883
Apr 13, 202647.9548.0747.9248.0447.810.08%4,123,441
Apr 10, 202648.0048.0347.9348.0047.77-0.27%3,209,905