Vanguard Total International Bond ETF (BNDX)

NASDAQ: BNDX · Real-Time Price · USD

47.65

0.00 (0.00%)

At close: Aug 21, 2026, 4:00 PM EDT

47.60

-0.05 (-0.10%)

After-hours: Aug 21, 2026, 7:30 PM EDT

BNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.67	47.69	47.62	47.65	47.65	-	3,184,404
Aug 20, 2026	47.66	47.70	47.62	47.65	47.65	-0.19%	4,680,020
Aug 19, 2026	47.69	47.74	47.64	47.74	47.74	0.32%	6,201,935
Aug 18, 2026	47.56	47.60	47.54	47.59	47.59	-0.13%	3,985,818
Aug 17, 2026	47.70	47.72	47.64	47.65	47.65	-0.15%	3,608,168
Aug 14, 2026	47.84	47.85	47.71	47.72	47.72	-0.40%	3,296,935
Aug 13, 2026	47.88	47.95	47.87	47.91	47.91	0.19%	3,309,876
Aug 12, 2026	47.90	47.92	47.81	47.82	47.82	-	3,379,651
Aug 11, 2026	47.82	47.86	47.80	47.82	47.82	0.06%	3,501,187
Aug 10, 2026	47.86	47.89	47.77	47.79	47.79	-0.33%	3,560,737
Aug 7, 2026	47.95	47.97	47.90	47.95	47.95	0.13%	3,809,511
Aug 6, 2026	47.97	47.99	47.88	47.89	47.89	-0.21%	3,345,616
Aug 5, 2026	47.98	48.02	47.95	47.99	47.99	0.04%	5,320,226
Aug 4, 2026	47.90	47.97	47.88	47.97	47.97	0.27%	3,569,504
Aug 3, 2026	47.82	47.85	47.81	47.84	47.84	0.40%	4,450,596
Jul 31, 2026	47.80	47.82	47.74	47.77	47.65	-0.23%	4,223,379
Jul 30, 2026	47.83	47.90	47.83	47.88	47.76	0.15%	3,193,426
Jul 29, 2026	47.91	47.95	47.81	47.81	47.69	-0.38%	3,512,618
Jul 28, 2026	47.96	48.02	47.94	47.99	47.87	0.15%	3,677,308
Jul 27, 2026	47.90	47.92	47.87	47.92	47.80	0.25%	3,187,103
Jul 24, 2026	47.79	47.84	47.78	47.80	47.68	0.19%	3,167,555
Jul 23, 2026	47.72	47.74	47.67	47.71	47.59	-0.19%	2,930,782
Jul 22, 2026	47.83	47.85	47.77	47.80	47.68	-0.06%	3,349,452
Jul 21, 2026	47.82	47.86	47.78	47.83	47.71	0.02%	3,069,938
Jul 20, 2026	47.89	47.93	47.81	47.82	47.70	-0.23%	3,502,865
Jul 17, 2026	47.97	48.01	47.91	47.93	47.81	-0.06%	4,267,352
Jul 16, 2026	47.92	47.98	47.88	47.96	47.84	-0.15%	3,666,359
Jul 15, 2026	47.94	48.04	47.93	48.03	47.91	0.15%	3,985,615
Jul 14, 2026	47.92	48.02	47.91	47.96	47.84	0.15%	3,462,612
Jul 13, 2026	48.00	48.02	47.87	47.89	47.77	-0.40%	3,701,837
Jul 10, 2026	48.08	48.11	48.02	48.08	47.96	0.12%	4,030,975
Jul 9, 2026	47.97	48.02	47.96	48.02	47.90	0.40%	4,577,147
Jul 8, 2026	47.91	47.91	47.80	47.83	47.71	-0.40%	4,713,611
Jul 7, 2026	48.18	48.19	48.02	48.02	47.90	-0.41%	4,527,457
Jul 6, 2026	48.24	48.25	48.19	48.22	48.10	-0.04%	7,620,103
Jul 2, 2026	48.24	48.28	48.21	48.24	48.12	-0.06%	4,037,921
Jul 1, 2026	48.24	48.29	48.22	48.27	48.15	-0.10%	3,891,645
Jun 30, 2026	48.52	48.54	48.43	48.43	48.20	-0.19%	5,010,526
Jun 29, 2026	48.51	48.53	48.50	48.52	48.29	0.02%	3,557,679
Jun 26, 2026	48.49	48.54	48.46	48.51	48.28	0.04%	9,286,578
Jun 25, 2026	48.54	48.57	48.49	48.49	48.26	-0.02%	3,712,338
Jun 24, 2026	48.49	48.53	48.45	48.50	48.27	0.25%	3,405,013
Jun 23, 2026	48.36	48.42	48.36	48.38	48.15	0.23%	3,574,727
Jun 22, 2026	48.31	48.32	48.27	48.27	48.04	-0.17%	4,196,315
Jun 18, 2026	48.37	48.40	48.34	48.35	48.12	0.08%	3,316,800
Jun 17, 2026	48.40	48.44	48.30	48.31	48.08	-0.04%	6,469,994
Jun 16, 2026	48.35	48.37	48.32	48.33	48.10	0.12%	3,576,494
Jun 15, 2026	48.33	48.35	48.24	48.27	48.04	0.02%	10,911,857
Jun 12, 2026	48.20	48.28	48.17	48.26	48.03	0.17%	3,987,925
Jun 11, 2026	48.03	48.20	48.00	48.18	47.95	0.58%	4,138,436