Vanguard Total International Bond Index Fund ETF Shares (BNDX) Historical Stock Data
49.19 ↓0.07 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDX is down -0.08% a day on average. There have been 13 days where Vanguard Total International Bond Index Fund ETF Shares closed green and 17 days where BNDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 49.16 | 49.19 | ↑$0.03 (0.07%) | 49.15 | 49.30 | 4.70M |
| 2025-04-17 | 49.28 | 49.26 | ↓$0.02 (-0.04%) | 49.24 | 49.30 | 7.32M |
| 2025-04-16 | 49.14 | 49.19 | ↑$0.05 (0.10%) | 49.12 | 49.20 | 3.29M |
| 2025-04-15 | 49.00 | 49.04 | ↑$0.04 (0.08%) | 48.98 | 49.07 | 4.33M |
| 2025-04-14 | 48.91 | 49.07 | ↑$0.16 (0.33%) | 48.90 | 49.09 | 3.72M |
| 2025-04-11 | 49.54 | 48.90 | ↓$0.64 (-1.29%) | 48.84 | 49.58 | 4.16M |
| 2025-04-10 | 48.77 | 48.93 | ↑$0.16 (0.33%) | 48.77 | 49.06 | 4.84M |
| 2025-04-09 | 48.84 | 48.77 | ↓$0.07 (-0.14%) | 48.61 | 49.07 | 6.03M |
| 2025-04-08 | 49.00 | 48.96 | ↓$0.04 (-0.08%) | 48.75 | 49.10 | 9.22M |
| 2025-04-07 | 49.03 | 48.86 | ↓$0.17 (-0.35%) | 48.78 | 49.12 | 6.08M |
| 2025-04-04 | 49.16 | 49.08 | ↓$0.08 (-0.16%) | 49.07 | 49.27 | 5.21M |
| 2025-04-03 | 49.02 | 49.00 | ↓$0.02 (-0.04%) | 48.97 | 49.06 | 4.77M |
| 2025-04-02 | 48.92 | 48.82 | ↓$0.10 (-0.20%) | 48.73 | 48.92 | 3.54M |
| 2025-04-01 | 48.81 | 48.83 | ↑$0.02 (0.04%) | 48.80 | 48.89 | 4.11M |
| 2025-03-31 | 48.85 | 48.82 | ↓$0.03 (-0.06%) | 48.77 | 48.90 | 4.80M |
| 2025-03-28 | 48.84 | 48.82 | ↓$0.02 (-0.04%) | 48.75 | 48.85 | 2.41M |
| 2025-03-27 | 48.63 | 48.65 | ↑$0.02 (0.04%) | 48.61 | 48.68 | 2.14M |
| 2025-03-26 | 48.61 | 48.62 | ↑$0.01 (0.02%) | 48.55 | 48.65 | 2.88M |
| 2025-03-25 | 48.71 | 48.62 | ↓$0.09 (-0.18%) | 48.56 | 48.71 | 2.53M |
| 2025-03-24 | 48.62 | 48.61 | ↓$0.01 (-0.02%) | 48.58 | 48.64 | 2.47M |
| 2025-03-21 | 48.69 | 48.66 | ↓$0.03 (-0.07%) | 48.65 | 48.74 | 2.52M |
| 2025-03-20 | 49.13 | 48.69 | ↓$0.44 (-0.90%) | 48.66 | 49.13 | 2.75M |
| 2025-03-19 | 48.59 | 48.72 | ↑$0.13 (0.27%) | 48.56 | 48.73 | 2.97M |
| 2025-03-18 | 48.50 | 48.57 | ↑$0.07 (0.14%) | 48.47 | 48.58 | 4.30M |
| 2025-03-17 | 48.57 | 48.54 | ↓$0.03 (-0.06%) | 48.54 | 48.63 | 3.79M |
| 2025-03-14 | 48.41 | 48.46 | ↑$0.05 (0.10%) | 48.40 | 48.48 | 4.96M |
| 2025-03-13 | 48.36 | 48.48 | ↑$0.12 (0.25%) | 48.36 | 48.51 | 8.31M |
| 2025-03-12 | 48.36 | 48.41 | ↑$0.05 (0.10%) | 48.35 | 48.44 | 7.36M |
| 2025-03-11 | 48.56 | 48.33 | ↓$0.23 (-0.46%) | 48.29 | 48.67 | 7.71M |
| 2025-03-10 | 48.57 | 48.50 | ↓$0.07 (-0.14%) | 48.48 | 48.57 | 4.98M |
Create an account or log in to view more rows.
$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
$BNDX we back boys
$BNDX Tomorrow
$BNDX it's going down??
$BNDX Move up
let's buy
$BNDX pressure