Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.14
+0.06 (0.12%)
At close: May 8, 2026, 4:00 PM EDT
48.10
-0.04 (-0.08%)
After-hours: May 8, 2026, 7:29 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202648.1448.1748.0948.1448.140.12%3,287,870
May 7, 202648.2048.2248.0548.0848.08-0.17%6,584,947
May 6, 202648.1048.1648.1048.1648.160.56%4,691,880
May 5, 202647.8647.9347.8547.8947.890.10%13,435,685
May 4, 202647.9347.9447.7847.8447.84-0.27%4,811,192
May 1, 202647.9148.0547.9147.9747.97-0.17%3,955,287
Apr 30, 202648.0248.0847.9948.0547.940.40%4,803,652
Apr 29, 202647.9747.9747.8447.8647.75-0.29%3,703,093
Apr 28, 202647.9948.0247.9748.0047.89-0.10%3,585,091
Apr 27, 202648.0848.1048.0248.0547.94-0.25%3,795,032
Apr 24, 202648.0848.1948.0548.1748.060.17%3,058,437
Apr 23, 202648.1648.1948.0048.0947.98-0.19%4,038,955
Apr 22, 202648.2348.2648.1548.1848.070.17%3,459,690
Apr 21, 202648.3048.3048.0948.1047.99-0.35%4,152,465
Apr 20, 202648.2948.2948.1948.2748.16-0.12%4,067,863
Apr 17, 202648.2948.3948.2748.3348.220.50%3,535,596
Apr 16, 202648.2048.2048.0648.0947.98-0.06%4,077,773
Apr 15, 202648.1748.1848.0948.1248.01-0.21%3,575,780
Apr 14, 202648.1248.2448.0748.2248.110.37%4,261,883
Apr 13, 202647.9548.0747.9248.0447.930.08%4,123,441
Apr 10, 202648.0048.0347.9348.0047.89-0.27%3,209,905
Apr 9, 202648.0848.2348.0448.1348.02-0.31%4,128,539
Apr 8, 202648.3648.3648.2348.2848.170.77%4,103,005
Apr 7, 202647.8747.9547.7347.9147.800.06%4,446,894
Apr 6, 202647.9047.9647.8747.8847.77-0.17%5,481,832
Apr 2, 202647.9248.0547.8547.9647.85-0.10%4,966,255
Apr 1, 202648.0348.0547.9748.0147.90-0.08%5,137,476
Mar 31, 202647.9648.1247.9048.0547.830.54%5,854,006
Mar 30, 202647.8247.8647.7847.7947.570.27%4,144,657
Mar 27, 202647.6347.7347.6047.6647.44-0.17%4,602,004
Mar 26, 202647.8947.9347.7447.7447.52-0.71%4,783,867
Mar 25, 202648.1048.1448.0448.0847.860.52%4,569,915
Mar 24, 202647.8547.9447.7947.8347.61-0.37%5,434,753
Mar 23, 202647.8948.1347.8848.0147.790.42%5,191,912
Mar 20, 202648.0648.0847.7947.8147.59-0.66%5,790,397
Mar 19, 202648.0048.1947.9848.1347.910.04%5,778,980
Mar 18, 202648.2148.2448.1048.1147.89-0.39%3,714,610
Mar 17, 202648.2748.3248.2648.3048.070.17%4,251,933
Mar 16, 202648.1848.2648.1748.2248.000.46%4,299,796
Mar 13, 202648.1448.1848.0048.0047.78-0.17%3,903,203
Mar 12, 202648.1648.1948.0848.0847.86-0.35%5,976,923
Mar 11, 202648.3048.3648.2248.2548.03-0.45%4,795,800
Mar 10, 202648.5148.6248.4548.4748.24-0.08%12,342,230
Mar 9, 202648.3048.6648.2548.5148.280.14%5,193,893
Mar 6, 202648.4348.5248.3748.4448.21-0.29%4,512,337
Mar 5, 202648.5848.6248.5148.5848.35-0.39%4,912,693
Mar 4, 202648.8048.8448.7648.7748.54-0.12%6,988,659
Mar 3, 202648.6748.8548.6548.8348.60-0.20%4,969,917
Mar 2, 202649.0049.0048.9048.9348.70-0.55%10,819,408
Feb 27, 202649.1649.2349.1449.2048.870.18%4,161,635