Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.14
-0.18 (-0.36%)
At close: Aug 15, 2025, 4:00 PM
49.22
+0.08 (0.15%)
After-hours: Aug 15, 2025, 7:55 PM EDT

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202549.2249.2249.1249.1449.14-0.36%2,654,819
Aug 14, 202549.3349.3549.2949.3249.32-0.24%2,513,736
Aug 13, 202549.3649.4449.3649.4449.440.32%2,937,549
Aug 12, 202549.2649.2849.2049.2849.28-0.12%2,792,029
Aug 11, 202549.3349.3749.3249.3449.34-0.04%2,528,327
Aug 8, 202549.3849.3949.3349.3649.36-0.16%2,448,688
Aug 7, 202549.4149.4649.4149.4449.440.04%2,354,850
Aug 6, 202549.4349.4449.3349.4249.42-0.10%2,624,281
Aug 5, 202549.4149.4949.4149.4749.47-5,914,300
Aug 4, 202549.4149.4749.3849.4749.470.11%2,928,096
Aug 1, 202549.3849.4549.3549.4249.420.13%3,401,070
Jul 31, 202549.3649.3949.3449.3549.240.08%4,303,528
Jul 30, 202549.3149.3649.2849.3149.20-0.12%4,707,805
Jul 29, 202549.2549.3749.2549.3749.260.12%3,689,059
Jul 28, 202549.2949.3449.2949.3149.200.12%3,389,768
Jul 25, 202549.1649.2749.1649.2549.140.22%3,209,358
Jul 24, 202549.0949.1649.0949.1449.03-0.16%3,469,368
Jul 23, 202549.3349.3649.2049.2249.11-0.34%3,055,975
Jul 22, 202549.3749.4449.3749.3949.280.08%2,726,110
Jul 21, 202549.3449.4149.3449.3549.240.33%3,186,397
Jul 18, 202549.1849.2149.1649.1949.08-0.04%2,807,957
Jul 17, 202549.2049.2649.1849.2149.10-0.06%3,794,492
Jul 16, 202549.1649.2549.1649.2449.130.24%3,626,786
Jul 15, 202549.2149.2249.0949.1249.010.02%2,821,546
Jul 14, 202549.0649.1149.0549.1149.00-2,452,754
Jul 11, 202549.1349.1449.0949.1149.00-0.24%2,493,151
Jul 10, 202549.2249.2449.1749.2349.12-0.10%3,399,231
Jul 9, 202549.2049.2949.2049.2849.170.18%2,730,949
Jul 8, 202549.1949.1949.1549.1949.08-0.24%2,731,783
Jul 7, 202549.3249.3249.2749.3149.20-0.12%4,801,874
Jul 3, 202549.3149.3849.3149.3749.260.16%3,923,535
Jul 2, 202549.2749.3149.2349.2949.18-0.32%4,041,153
Jul 1, 202549.4549.4949.4149.4549.34-0.12%5,927,898
Jun 30, 202549.4849.5149.4349.5149.300.10%3,777,521
Jun 27, 202549.4049.5049.3949.4649.25-0.04%3,017,304
Jun 26, 202549.4549.4949.4149.4849.270.10%2,793,110
Jun 25, 202549.3849.4349.3649.4349.22-0.08%2,676,882
Jun 24, 202549.4249.4949.3849.4749.260.02%3,034,278
Jun 23, 202549.4749.5249.4549.4649.250.08%2,850,502
Jun 20, 202549.4049.4649.3849.4249.21-2,843,813
Jun 18, 202549.3949.4949.3849.4249.210.18%2,694,511
Jun 17, 202549.3149.3549.2849.3349.120.08%2,930,495
Jun 16, 202549.3049.3949.2749.2949.08-0.06%2,603,987
Jun 13, 202549.4049.4049.2549.3249.11-0.32%2,979,483
Jun 12, 202549.4549.4949.4449.4849.270.22%2,978,717
Jun 11, 202549.3349.3849.3249.3749.16-0.02%4,413,678
Jun 10, 202549.3549.3949.3349.3849.170.20%5,673,710
Jun 9, 202549.1949.2849.1749.2849.070.16%4,632,278
Jun 6, 202549.2049.2449.1749.2048.990.04%7,781,068
Jun 5, 202549.2449.2749.1549.1848.97-0.30%4,655,511