Skip to main content
Vanguard Total International Bond ETF (BNDX)
NASDAQ: BNDX · Real-Time Price · USD
49.32
-0.07 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
49.55
+0.23 (0.47%)
After-hours: Dec 5, 2025, 6:41 PM EST

BNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.3849.4049.3049.3249.32-0.14%2,717,713
Dec 4, 202549.4349.4349.3849.3949.39-0.10%3,234,546
Dec 3, 202549.4149.4549.4149.4449.440.06%4,371,250
Dec 2, 202549.3449.4149.3449.4149.410.04%3,445,070
Dec 1, 202549.4149.4249.3649.3949.39-0.52%3,522,207
Nov 28, 202549.6749.6849.6249.6549.55-0.04%1,959,042
Nov 26, 202549.6049.6749.5849.6749.570.04%3,325,937
Nov 25, 202549.5949.6749.5549.6549.550.26%4,413,743
Nov 24, 202549.5249.5749.5249.5249.42-0.08%3,381,874
Nov 21, 202549.5549.5749.5249.5649.460.20%2,898,015
Nov 20, 202549.4349.4849.4349.4649.360.02%5,215,581
Nov 19, 202549.5349.5349.4249.4549.35-0.10%3,547,820
Nov 18, 202549.5549.5649.4849.5049.40-3,253,140
Nov 17, 202549.4849.5249.4849.5049.400.08%3,131,423
Nov 14, 202549.5449.5749.4649.4649.36-0.26%3,091,694
Nov 13, 202549.6249.6549.5849.5949.49-0.24%4,006,775
Nov 12, 202549.7049.7349.6849.7149.61-3,261,571
Nov 11, 202549.6849.7149.6749.7149.610.14%2,360,380
Nov 10, 202549.6249.6649.6149.6449.540.04%2,876,081
Nov 7, 202549.6149.6449.5849.6249.52-0.04%2,830,599
Nov 6, 202549.6549.6849.6449.6449.540.04%3,294,172
Nov 5, 202549.6649.6849.6049.6249.52-0.08%9,603,700
Nov 4, 202549.6949.7249.6649.6649.56-0.08%3,439,382
Nov 3, 202549.7149.7349.6649.7049.60-0.30%3,721,723
Oct 31, 202549.8249.8649.8049.8549.640.12%3,555,011
Oct 30, 202549.7149.8049.7049.7949.580.06%3,179,242
Oct 29, 202549.9049.9149.7549.7649.55-0.28%3,932,959
Oct 28, 202549.8849.9349.8649.9049.690.06%3,381,859
Oct 27, 202549.8349.8749.8049.8749.660.18%3,279,969
Oct 24, 202549.8349.8349.7849.7849.57-0.14%3,445,040
Oct 23, 202549.8849.8849.8449.8549.64-0.12%3,650,608
Oct 22, 202549.8949.9249.8749.9149.700.06%4,784,122
Oct 21, 202549.8949.9049.8749.8849.670.08%3,498,183
Oct 20, 202549.8349.8549.7949.8449.630.08%2,934,549
Oct 17, 202549.8249.8449.7849.8049.59-0.16%3,291,684
Oct 16, 202549.7649.8949.7649.8849.670.22%4,518,641
Oct 15, 202549.7349.8149.7349.7749.560.12%3,847,116
Oct 14, 202549.6549.7449.6349.7149.500.10%4,724,356
Oct 13, 202549.5949.6649.5949.6649.450.10%2,645,413
Oct 10, 202549.4749.6249.4749.6149.400.43%2,891,674
Oct 9, 202549.4449.4449.3949.4049.19-0.14%4,422,803
Oct 8, 202549.4849.4949.4449.4749.260.26%3,465,070
Oct 7, 202549.3049.3849.3049.3449.130.08%3,256,812
Oct 6, 202549.3349.3449.2949.3049.09-0.22%3,641,351
Oct 3, 202549.4649.4749.4149.4149.20-4,188,236
Oct 2, 202549.3549.4349.3349.4149.200.06%3,724,224
Oct 1, 202549.3849.4249.3649.3849.17-0.16%4,538,053
Sep 30, 202549.4549.5049.4449.4649.140.02%5,700,095
Sep 29, 202549.3749.4649.3649.4549.130.12%6,673,319
Sep 26, 202549.3849.4449.3749.3949.070.08%2,890,897