Vanguard Total International Bond Index Fund ETF Shares (BNDX) Historical Stock Data
48.78 ↓0.31 (-0.63%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BNDX is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 48.82 | 48.78 | ↓$0.04 (-0.08%) | 48.75 | 48.89 | 2.83M |
| 2023-02-02 | 49.00 | 49.09 | ↑$0.09 (0.18%) | 48.98 | 49.17 | 2.59M |
| 2023-02-01 | 48.56 | 48.64 | ↑$0.08 (0.16%) | 48.47 | 48.65 | 2.70M |
| 2023-01-31 | 48.51 | 48.55 | ↑$0.04 (0.08%) | 48.41 | 48.55 | 4.31M |
| 2023-01-30 | 48.44 | 48.41 | ↓$0.03 (-0.06%) | 48.40 | 48.50 | 3.05M |
| 2023-01-27 | 48.51 | 48.61 | ↑$0.10 (0.22%) | 48.49 | 48.61 | 1.92M |
| 2023-01-26 | 48.77 | 48.71 | ↓$0.06 (-0.12%) | 48.67 | 48.78 | 2.17M |
| 2023-01-25 | 48.85 | 48.84 | ↓$0.01 (-0.02%) | 48.76 | 48.92 | 2.07M |
| 2023-01-24 | 48.68 | 48.80 | ↑$0.12 (0.25%) | 48.63 | 48.83 | 2.03M |
| 2023-01-23 | 48.55 | 48.59 | ↑$0.04 (0.08%) | 48.55 | 48.67 | 3.48M |
| 2023-01-20 | 48.73 | 48.71 | ↓$0.02 (-0.04%) | 48.66 | 48.78 | 5.57M |
| 2023-01-19 | 48.88 | 48.94 | ↑$0.06 (0.12%) | 48.88 | 49.01 | 15.85M |
| 2023-01-18 | 49.05 | 48.99 | ↓$0.06 (-0.12%) | 48.96 | 49.08 | 15.39M |
| 2023-01-17 | 48.52 | 48.71 | ↑$0.19 (0.39%) | 48.52 | 48.76 | 4.70M |
| 2023-01-13 | 48.58 | 48.52 | ↓$0.06 (-0.12%) | 48.50 | 48.65 | 2.51M |
| 2023-01-12 | 48.59 | 48.64 | ↑$0.05 (0.10%) | 48.48 | 48.69 | 2.34M |
| 2023-01-11 | 48.34 | 48.48 | ↑$0.14 (0.29%) | 48.32 | 48.49 | 2.37M |
| 2023-01-10 | 48.00 | 48.11 | ↑$0.11 (0.23%) | 47.99 | 48.11 | 2.06M |
| 2023-01-09 | 48.10 | 48.18 | ↑$0.08 (0.17%) | 48.10 | 48.28 | 2.69M |
| 2023-01-06 | 48.04 | 48.30 | ↑$0.26 (0.54%) | 48.02 | 48.31 | 2.09M |
| 2023-01-05 | 47.91 | 47.99 | ↑$0.08 (0.17%) | 47.89 | 48.03 | 1.97M |
| 2023-01-04 | 47.98 | 48.05 | ↑$0.07 (0.15%) | 47.97 | 48.10 | 2.11M |
| 2023-01-03 | 47.87 | 47.85 | ↓$0.02 (-0.04%) | 47.78 | 47.89 | 4.50M |
| 2022-12-30 | 47.52 | 47.43 | ↓$0.09 (-0.19%) | 47.39 | 47.55 | 2.63M |
| 2022-12-29 | 47.57 | 47.61 | ↑$0.04 (0.08%) | 47.56 | 47.67 | 4.56M |
| 2022-12-28 | 47.48 | 47.52 | ↑$0.04 (0.08%) | 47.48 | 47.58 | 2.56M |
| 2022-12-27 | 47.52 | 47.54 | ↑$0.02 (0.04%) | 47.49 | 47.56 | 2.49M |
| 2022-12-23 | 47.75 | 47.72 | ↓$0.03 (-0.06%) | 47.72 | 47.81 | 2.19M |
| 2022-12-22 | 48.08 | 48.04 | ↓$0.04 (-0.08%) | 48.01 | 48.11 | 3.70M |
| 2022-12-21 | 48.21 | 48.15 | ↓$0.06 (-0.12%) | 48.12 | 48.23 | 3.44M |
Create an account or log in to view more rows.
$BNDX bear trap
$BNDX hello
please hold.
$BNDX more calls coming in
$BNDX coming now
$BNDX When they tell me diversifying is for idiots
$BNDX wtf is going on?
$BNDX almost go time
$BNDX weak
$BNDX Like if you’re a bull
$BNDX looking good today??