Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
47.24
-0.07 (-0.15%)
Nov 13, 2026, 4:00 PM EST - Market closed

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202647.2547.2947.2247.2447.24-0.15%3,679,021
Nov 12, 202647.4647.5047.3047.3147.31-0.34%3,331,618
Nov 11, 202647.4347.4947.3947.4747.47-3,135,032
Nov 10, 202647.5047.5347.4147.4747.47-0.36%4,414,800
Nov 9, 202647.7347.7547.5847.6447.640.11%6,547,936
Nov 6, 202647.5647.6747.5647.5947.590.06%9,643,786
Nov 5, 202647.4347.5747.4347.5647.560.15%4,338,300
Nov 4, 202647.4147.5347.3647.4947.490.42%6,712,709
Nov 3, 202647.3747.3747.2647.2947.29-0.13%4,015,399
Nov 2, 202647.3147.3947.3147.3547.350.17%4,220,871
Oct 30, 202647.3347.4147.3147.3947.270.17%5,029,523
Oct 29, 202647.3147.3947.2747.3147.190.06%3,957,865
Oct 28, 202647.2447.2947.2047.2847.16-0.02%3,487,727
Oct 27, 202647.2447.3147.2247.2947.170.11%4,121,126
Oct 26, 202647.2847.3247.2247.2447.120.02%4,056,023
Oct 23, 202647.2247.2647.1947.2347.110.02%3,609,532
Oct 22, 202647.1447.2847.1147.2247.100.28%4,362,175
Oct 21, 202647.1547.1647.0047.0946.97-0.04%5,692,563
Oct 20, 202647.0347.2047.0347.1146.990.17%4,147,610
Oct 19, 202647.0847.1147.0047.0346.91-0.21%4,107,274
Oct 16, 202647.1247.2147.0647.1347.01-0.17%4,224,543
Oct 15, 202647.3147.3447.1847.2147.090.34%6,875,806
Oct 14, 202646.9147.0946.9047.0546.930.09%7,176,018
Oct 13, 202647.0547.0746.9947.0146.890.09%8,302,557
Oct 12, 202646.9446.9846.9346.9746.85-0.02%3,528,647
Oct 9, 202647.0547.0646.9046.9846.860.11%4,192,088
Oct 8, 202646.8546.9546.7846.9346.810.21%4,364,957
Oct 7, 202646.6746.8646.6546.8346.71-0.04%4,981,530
Oct 6, 202646.8946.9346.8546.8546.730.13%5,188,935
Oct 5, 202646.8046.8446.7346.7946.67-0.15%7,881,956
Oct 2, 202646.9946.9946.8346.8646.740.15%4,800,314
Oct 1, 202646.7046.8446.6346.7946.670.07%6,707,015
Sep 30, 202646.9246.9346.8146.8746.640.02%6,353,701
Sep 29, 202646.8846.9146.7946.8646.630.04%5,391,586
Sep 28, 202646.8046.9046.7546.8446.61-0.21%4,848,492
Sep 25, 202646.8646.9646.8046.9446.710.10%5,079,661
Sep 24, 202646.9546.9946.8546.9046.66-0.10%6,010,273
Sep 23, 202647.1747.1946.9146.9446.71-0.68%5,699,386
Sep 22, 202647.2447.3047.1847.2647.030.11%5,699,644
Sep 21, 202647.1747.2447.1647.2146.980.34%4,339,646
Sep 18, 202647.0747.1047.0047.0546.82-0.13%3,153,375
Sep 17, 202647.1047.1547.0847.1146.880.30%4,013,987
Sep 16, 202646.9647.0946.9446.9746.740.21%4,436,570
Sep 15, 202646.9246.9246.8546.8746.64-0.13%4,800,520
Sep 14, 202646.9047.0146.8546.9346.70-0.13%5,089,313
Sep 11, 202647.0447.0646.9746.9946.760.05%4,437,057
Sep 10, 202647.1047.1146.9646.9746.73-0.56%4,301,659
Sep 9, 202647.3347.3447.2247.2347.00-0.34%4,461,117
Sep 8, 202647.4447.4447.3747.3947.16-0.13%3,869,401
Sep 4, 202647.4447.4947.4347.4547.210.11%3,684,765