Vanguard Total International Bond Index Fund ETF Shares (BNDX) Historical Stock Data
48.34 ↓0.96 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDX is up 0.01% a day on average. There have been 18 days where Vanguard Total International Bond Index Fund ETF Shares closed green and 12 days where BNDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 48.31 | 48.34 | ↑$0.03 (0.06%) | 48.29 | 48.35 | 4.39M |
| 2025-12-17 | 49.28 | 49.30 | ↑$0.02 (0.04%) | 49.26 | 49.31 | 3.52M |
| 2025-12-16 | 49.22 | 49.30 | ↑$0.08 (0.16%) | 49.21 | 49.31 | 3.25M |
| 2025-12-15 | 49.26 | 49.24 | ↓$0.02 (-0.04%) | 49.24 | 49.30 | 3.13M |
| 2025-12-12 | 49.17 | 49.19 | ↑$0.02 (0.04%) | 49.16 | 49.21 | 3.03M |
| 2025-12-11 | 49.24 | 49.22 | ↓$0.02 (-0.04%) | 49.21 | 49.26 | 3.77M |
| 2025-12-10 | 49.18 | 49.23 | ↑$0.05 (0.10%) | 49.14 | 49.24 | 4.32M |
| 2025-12-09 | 49.21 | 49.24 | ↑$0.03 (0.06%) | 49.19 | 49.25 | 3.25M |
| 2025-12-08 | 49.24 | 49.20 | ↓$0.04 (-0.08%) | 49.15 | 49.25 | 3.38M |
| 2025-12-05 | 49.38 | 49.32 | ↓$0.06 (-0.12%) | 49.30 | 49.40 | 2.72M |
| 2025-12-04 | 49.43 | 49.39 | ↓$0.04 (-0.08%) | 49.38 | 49.43 | 3.23M |
| 2025-12-03 | 49.41 | 49.44 | ↑$0.03 (0.06%) | 49.41 | 49.45 | 4.37M |
| 2025-12-02 | 49.34 | 49.41 | ↑$0.07 (0.14%) | 49.34 | 49.41 | 3.45M |
| 2025-12-01 | 49.41 | 49.39 | ↓$0.02 (-0.04%) | 49.36 | 49.42 | 3.52M |
| 2025-11-28 | 49.67 | 49.65 | ↓$0.02 (-0.04%) | 49.62 | 49.68 | 1.96M |
| 2025-11-26 | 49.60 | 49.67 | ↑$0.07 (0.14%) | 49.58 | 49.67 | 3.33M |
| 2025-11-25 | 49.59 | 49.65 | ↑$0.06 (0.12%) | 49.55 | 49.67 | 4.41M |
| 2025-11-24 | 49.52 | 49.52 | ↑$0.00 (0.00%) | 49.52 | 49.57 | 3.38M |
| 2025-11-21 | 49.55 | 49.56 | ↑$0.01 (0.02%) | 49.52 | 49.57 | 2.90M |
| 2025-11-20 | 49.43 | 49.46 | ↑$0.03 (0.06%) | 49.43 | 49.48 | 5.22M |
| 2025-11-19 | 49.53 | 49.45 | ↓$0.08 (-0.16%) | 49.42 | 49.53 | 3.55M |
| 2025-11-18 | 49.55 | 49.50 | ↓$0.05 (-0.10%) | 49.48 | 49.56 | 3.25M |
| 2025-11-17 | 49.48 | 49.50 | ↑$0.02 (0.04%) | 49.48 | 49.52 | 3.13M |
| 2025-11-14 | 49.54 | 49.46 | ↓$0.08 (-0.16%) | 49.46 | 49.57 | 3.09M |
| 2025-11-13 | 49.62 | 49.59 | ↓$0.03 (-0.06%) | 49.58 | 49.65 | 4.01M |
| 2025-11-12 | 49.70 | 49.71 | ↑$0.01 (0.02%) | 49.68 | 49.73 | 3.26M |
| 2025-11-11 | 49.68 | 49.71 | ↑$0.03 (0.06%) | 49.67 | 49.71 | 2.36M |
| 2025-11-10 | 49.62 | 49.64 | ↑$0.02 (0.04%) | 49.61 | 49.66 | 2.88M |
| 2025-11-07 | 49.61 | 49.62 | ↑$0.01 (0.02%) | 49.58 | 49.64 | 2.83M |
| 2025-11-06 | 49.65 | 49.64 | ↓$0.01 (-0.02%) | 49.64 | 49.68 | 3.29M |
Create an account or log in to view more rows.
$BNDX do what the markets tells you to do not the other way around
$BNDX ready to explode
$BNDX going down
$BNDX Any red I see I shall buy
$BNDX go green today and we gap up tomrrow
$BNDX Free money indeed??
$BNDX said y’all dumb af
$BNDX this market love evrry dips let’s see
$BNDX beauty. Bag secured
$BNDX HOLDING STRONG FOR ALL OF YOU