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.

DateOpenCloseChangeLowHighVolume
2023-02-0348.8248.78↓$0.04 (-0.08%)48.7548.892.83M
2023-02-0249.0049.09↑$0.09 (0.18%)48.9849.172.59M
2023-02-0148.5648.64↑$0.08 (0.16%)48.4748.652.70M
2023-01-3148.5148.55↑$0.04 (0.08%)48.4148.554.31M
2023-01-3048.4448.41↓$0.03 (-0.06%)48.4048.503.05M
2023-01-2748.5148.61↑$0.10 (0.22%)48.4948.611.92M
2023-01-2648.7748.71↓$0.06 (-0.12%)48.6748.782.17M
2023-01-2548.8548.84↓$0.01 (-0.02%)48.7648.922.07M
2023-01-2448.6848.80↑$0.12 (0.25%)48.6348.832.03M
2023-01-2348.5548.59↑$0.04 (0.08%)48.5548.673.48M
2023-01-2048.7348.71↓$0.02 (-0.04%)48.6648.785.57M
2023-01-1948.8848.94↑$0.06 (0.12%)48.8849.0115.85M
2023-01-1849.0548.99↓$0.06 (-0.12%)48.9649.0815.39M
2023-01-1748.5248.71↑$0.19 (0.39%)48.5248.764.70M
2023-01-1348.5848.52↓$0.06 (-0.12%)48.5048.652.51M
2023-01-1248.5948.64↑$0.05 (0.10%)48.4848.692.34M
2023-01-1148.3448.48↑$0.14 (0.29%)48.3248.492.37M
2023-01-1048.0048.11↑$0.11 (0.23%)47.9948.112.06M
2023-01-0948.1048.18↑$0.08 (0.17%)48.1048.282.69M
2023-01-0648.0448.30↑$0.26 (0.54%)48.0248.312.09M
2023-01-0547.9147.99↑$0.08 (0.17%)47.8948.031.97M
2023-01-0447.9848.05↑$0.07 (0.15%)47.9748.102.11M
2023-01-0347.8747.85↓$0.02 (-0.04%)47.7847.894.50M
2022-12-3047.5247.43↓$0.09 (-0.19%)47.3947.552.63M
2022-12-2947.5747.61↑$0.04 (0.08%)47.5647.674.56M
2022-12-2847.4847.52↑$0.04 (0.08%)47.4847.582.56M
2022-12-2747.5247.54↑$0.02 (0.04%)47.4947.562.49M
2022-12-2347.7547.72↓$0.03 (-0.06%)47.7247.812.19M
2022-12-2248.0848.04↓$0.04 (-0.08%)48.0148.113.70M
2022-12-2148.2148.15↓$0.06 (-0.12%)48.1248.233.44M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BNDX When they tell me diversifying is for idiots

0 Like Report