Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Vanguard Total International Bond ETF (BNDX)
Vanguard Total International Bond ETF (BNDX) Historical

BNDX Vanguard Total International Bond ETF

48.3372

0.0794 (0.16%)

Apr 26 2024 - Closed

Delayed by 0 minutes

BNDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	48.3376	0.08	0.16%	48.314	48.3742	48.3101	0
Apr 25 2024	48.2588	-0.09	-0.19%	48.2779	48.2779	48.236	0
Apr 24 2024	48.3515	-0.19	-0.39%	48.4139	48.4139	48.3388	0
Apr 23 2024	48.5431	0.01	0.02%	48.5218	48.5863	48.5099	0
Apr 22 2024	48.5333	0.02	0.03%	48.4892	48.5398	48.4789	0
Apr 19 2024	48.5176	0.02	0.05%	48.5114	48.5249	48.4772	0
Apr 18 2024	48.4942	-0.01	-0.02%	48.5388	48.5564	48.4916	0
Apr 17 2024	48.5036	0.03	0.06%	48.5185	48.5275	48.4771	0
Apr 16 2024	48.4748	-0.14	-0.29%	48.4933	48.4937	48.4376	0
Apr 15 2024	48.6146	-0.17	-0.35%	48.656	48.6578	48.6022	0
Apr 12 2024	48.7864	0.19	0.39%	48.8363	48.8578	48.7803	0
Apr 11 2024	48.5958	-0.15	-0.30%	48.7001	48.7049	48.5801	0
Apr 10 2024	48.741	-0.13	-0.27%	48.7454	48.7918	48.7407	0
Apr 09 2024	48.8715	-0.01	-0.01%	48.9281	48.9723	48.8466	0
Apr 08 2024	48.8778	0.07	0.15%	48.7992	48.9031	48.7956	0
Apr 05 2024	48.8057	-0.05	-0.11%	48.8149	48.8663	48.804	0
Apr 04 2024	48.8587	0.10	0.21%	48.8453	48.8894	48.8422	0
Apr 03 2024	48.7552	-0.01	-0.03%	48.7346	48.7561	48.6934	0
Apr 02 2024	48.7692	-0.35	-0.71%	48.7622	48.7844	48.7368	0
Apr 01 2024	49.1186	0.01	0.02%	49.1235	49.1269	49.1184	0
Mar 28 2024	49.1089	-0.01	-0.02%	49.095	49.1265	49.0682	0
Mar 27 2024	49.1178	0.13	0.26%	49.0953	49.129	49.0858	0
Mar 26 2024	48.9889	0.04	0.08%	48.9815	48.9966	48.9672	0
Mar 25 2024	48.9508	-0.08	-0.17%	48.9795	48.9854	48.9438	0
Mar 22 2024	49.0348	0.13	0.26%	49.0214	49.056	49.0189	0
Mar 21 2024	48.9064	0.08	0.16%	48.9083	48.9179	48.8717	0
Mar 20 2024	48.8269	0.02	0.05%	48.8516	48.8522	48.826	0
Mar 19 2024	48.8019	0.05	0.10%	48.8343	48.8346	48.7957	0
Mar 18 2024	48.7509	0.01	0.01%	48.749	48.7839	48.749	0
Mar 15 2024	48.745	-0.06	-0.13%	48.7548	48.7598	48.7344	0
Mar 14 2024	48.8097	-0.14	-0.29%	48.9166	48.924	48.8082	0
Mar 13 2024	48.9537	-0.05	-0.10%	48.9628	48.9928	48.9511	0
Mar 12 2024	49.0018	-0.01	-0.02%	49.0297	49.0366	48.9819	0
Mar 11 2024	49.0094	-0.07	-0.14%	49.0558	49.0558	48.9803	0
Mar 08 2024	49.0777	0.08	0.17%	49.1004	49.1095	49.0776	0
Mar 07 2024	48.9928	0.06	0.12%	49.0554	49.0567	48.9803	0
Mar 06 2024	48.932	0.05	0.10%	48.8977	48.9391	48.8946	0
Mar 05 2024	48.8839	0.20	0.41%	48.8683	48.914	48.8675	0
Mar 04 2024	48.6863	0.04	0.09%	48.6537	48.6996	48.6479	0
Mar 01 2024	48.6437	-0.09	-0.19%	48.5743	48.6776	48.5425	0
Feb 29 2024	48.7339	0.09	0.19%	48.6579	48.75	48.6475	0
Feb 28 2024	48.6427	0.02	0.03%	48.638	48.6611	48.6231	0
Feb 27 2024	48.6264	-0.05	-0.09%	48.6692	48.6816	48.6251	0
Feb 26 2024	48.6725	-0.09	-0.18%	48.7407	48.742	48.6725	0
Feb 23 2024	48.7582	0.14	0.29%	48.676	48.7662	48.6685	0
Feb 22 2024	48.6157	0.03	0.07%	48.6154	48.6723	48.6154	0
Feb 21 2024	48.5832	-0.08	-0.17%	48.6809	48.681	48.5832	0
Feb 20 2024	48.6652	0.08	0.17%	48.6286	48.6866	48.6281	0
Feb 16 2024	48.5846	-0.06	-0.12%	48.5754	48.6009	48.5565	0
Feb 15 2024	48.6443	0.02	0.05%	48.7056	48.7233	48.6372	0
Feb 14 2024	48.6219	0.08	0.17%	48.5603	48.6219	48.5503	0
Feb 13 2024	48.5371	-0.06	-0.12%	48.5407	48.5732	48.5371	0
Feb 12 2024	48.5952	0.06	0.13%	48.6042	48.6048	48.5864	0
Feb 09 2024	48.5311	-0.07	-0.15%	48.5695	48.5695	48.5226	0
Feb 08 2024	48.6032	-0.08	-0.17%	48.651	48.651	48.6016	0
Feb 07 2024	48.6873	-0.01	-0.02%	48.7084	48.7513	48.6858	0
Feb 06 2024	48.6983	0.05	0.10%	48.6476	48.7152	48.6413	0
Feb 05 2024	48.6497	-0.22	-0.46%	48.6826	48.7092	48.636	0
Feb 02 2024	48.8725	-0.14	-0.28%	48.9319	48.9538	48.8648	0
Feb 01 2024	49.011	-0.05	-0.09%	48.9828	49.0511	48.9654	0
Jan 31 2024	49.057	0.22	0.45%	48.9479	49.0571	48.9479	0
Jan 30 2024	48.8368	-0.01	-0.03%	48.8803	48.8982	48.8068	0
Jan 29 2024	48.8514	0.12	0.25%	48.8377	48.8604	48.8215	0

Vanguard Total Internati...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions