Skip to main content
logo
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
48.33
+0.07 (0.15%)
At close: May 29, 2026, 4:00 PM EDT
48.50
+0.17 (0.35%)
After-hours: May 29, 2026, 7:57 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202648.2848.3748.2648.3348.330.15%5,193,410
May 28, 202648.2148.3248.1948.2648.260.08%6,349,626
May 27, 202648.2248.2748.1948.2248.22-0.02%3,808,356
May 26, 202648.1848.2348.1748.2348.230.35%5,136,324
May 22, 202648.0948.1148.0248.0648.060.17%3,983,646
May 21, 202647.8548.0347.8347.9847.980.13%4,141,479
May 20, 202647.7047.9447.7047.9247.920.69%11,570,848
May 19, 202647.5647.6447.5547.5947.59-0.23%8,658,738
May 18, 202647.6647.7347.6247.7047.700.27%9,528,758
May 15, 202647.6747.6947.5347.5747.57-0.82%9,900,111
May 14, 202647.9948.0347.9547.9747.970.14%3,702,124
May 13, 202647.8347.9047.8147.9047.900.19%5,240,053
May 12, 202647.8647.8847.8047.8147.81-0.35%4,097,781
May 11, 202648.0448.0647.9547.9847.98-0.33%4,378,489
May 8, 202648.1448.1748.0948.1448.140.12%3,288,119
May 7, 202648.2048.2248.0548.0848.08-0.17%6,592,035
May 6, 202648.1048.1648.1048.1648.160.56%4,694,583
May 5, 202647.8647.9347.8547.8947.890.10%13,436,216
May 4, 202647.9347.9447.7847.8447.84-0.27%4,811,734
May 1, 202647.9148.0547.9147.9747.970.07%3,955,377
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, 202648.0348.0547.9748.0147.900.15%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