Vanguard Total International Bond Index Fund ETF Shares (BNDX) Historical Stock Data
48.59 ↑0.05 (0.09%)
As of April 19, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, BNDX is down -0.03% a day on average. There have been 16 days where Vanguard Total International Bond Index Fund ETF Shares closed green and 14 days where BNDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 48.61 | 48.54 | ↓$0.07 (-0.14%) | 48.52 | 48.63 | 2.30M |
| 2024-04-17 | 48.61 | 48.61 | ↑$0.00 (0.00%) | 48.54 | 48.70 | 2.23M |
| 2024-04-16 | 48.55 | 48.55 | ↑$0.00 (0.00%) | 48.50 | 48.60 | 2.42M |
| 2024-04-15 | 48.71 | 48.68 | ↓$0.03 (-0.06%) | 48.63 | 48.72 | 2.86M |
| 2024-04-12 | 48.96 | 48.88 | ↓$0.08 (-0.16%) | 48.88 | 49.00 | 2.88M |
| 2024-04-11 | 48.80 | 48.71 | ↓$0.09 (-0.18%) | 48.62 | 48.80 | 3.08M |
| 2024-04-10 | 48.85 | 48.73 | ↓$0.12 (-0.25%) | 48.70 | 48.87 | 2.63M |
| 2024-04-09 | 48.96 | 49.00 | ↑$0.04 (0.08%) | 48.96 | 49.04 | 2.64M |
| 2024-04-08 | 48.87 | 48.88 | ↑$0.01 (0.02%) | 48.86 | 48.92 | 4.45M |
| 2024-04-05 | 48.92 | 48.93 | ↑$0.01 (0.02%) | 48.91 | 49.03 | 2.36M |
| 2024-04-04 | 49.03 | 49.07 | ↑$0.04 (0.08%) | 48.98 | 49.10 | 4.58M |
| 2024-04-03 | 48.81 | 48.92 | ↑$0.11 (0.23%) | 48.75 | 48.93 | 5.37M |
| 2024-04-02 | 48.81 | 48.84 | ↑$0.03 (0.06%) | 48.75 | 48.85 | 2.73M |
| 2024-04-01 | 49.01 | 48.88 | ↓$0.13 (-0.27%) | 48.85 | 49.02 | 4.20M |
| 2024-03-28 | 49.17 | 49.19 | ↑$0.02 (0.04%) | 49.16 | 49.24 | 2.90M |
| 2024-03-27 | 49.19 | 49.24 | ↑$0.05 (0.10%) | 49.18 | 49.26 | 2.88M |
| 2024-03-26 | 49.05 | 49.09 | ↑$0.04 (0.08%) | 49.02 | 49.10 | 3.48M |
| 2024-03-25 | 49.07 | 49.03 | ↓$0.04 (-0.08%) | 49.02 | 49.08 | 5.56M |
| 2024-03-22 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.13 | 49.19 | 2.61M |
| 2024-03-21 | 48.98 | 48.97 | ↓$0.01 (-0.02%) | 48.92 | 49.01 | 2.33M |
| 2024-03-20 | 48.90 | 48.96 | ↑$0.06 (0.12%) | 48.85 | 48.98 | 2.37M |
| 2024-03-19 | 48.86 | 48.86 | ↑$0.00 (0.00%) | 48.85 | 48.90 | 2.48M |
| 2024-03-18 | 48.79 | 48.80 | ↑$0.01 (0.02%) | 48.77 | 48.83 | 2.54M |
| 2024-03-15 | 48.84 | 48.80 | ↓$0.04 (-0.08%) | 48.79 | 48.84 | 1.99M |
| 2024-03-14 | 48.94 | 48.81 | ↓$0.13 (-0.27%) | 48.79 | 48.95 | 2.03M |
| 2024-03-13 | 49.00 | 48.98 | ↓$0.02 (-0.04%) | 48.98 | 49.03 | 2.25M |
| 2024-03-12 | 49.03 | 49.03 | ↑$0.00 (0.00%) | 49.00 | 49.07 | 2.54M |
| 2024-03-11 | 49.10 | 49.03 | ↓$0.07 (-0.14%) | 49.00 | 49.12 | 2.57M |
| 2024-03-08 | 49.12 | 49.10 | ↓$0.02 (-0.04%) | 49.08 | 49.16 | 2.26M |
| 2024-03-07 | 49.08 | 49.06 | ↓$0.02 (-0.04%) | 49.01 | 49.09 | 2.21M |
Create an account or log in to view more rows.
$BNDX peak frustration
$BNDX I would not be a bear now
$BNDX wow. The volume is so low today. Unreal
$BNDX let’s gooooo
$BNDX Bullish AF ??
$BNDX Hedgies
we aren't going anywhere!
$BNDX Green today if ya buy
$BNDX last chance to load imo
$BNDX we’re fucked tomorrow boys
$BNDX to the moon!!! lfG