Get the Stockscreener App
47.45
0.11%
0.05
After Hours:
47.46
0.010
+0.02%
Vanguard Total International Bond Etf Stock (BNDX) Price History
The historical daily chart and data for Vanguard Total International Bond Etf stock (BNDX), show that the latest closing stock price as of September 04, 2026, is $47.45.
- Vanguard Total International Bond Etf all-time high stock price is $59.27, occurred on September 03, 2019.
- The lowest Vanguard Total International Bond Etf stock price recorded was $46.87 on October 21, 2022. Since then, Vanguard Total International Bond Etf's stock price has risen over 1.23% to $47.45 now.
- The 52-week high stock price for BNDX is $49.93, representing a 5.23% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BNDX is $47.23, indicating a -0.47% decrease from the current share price, occurred on September 02, 2026.
- The closing price of Vanguard Total International Bond Etf (BNDX) stock in the beginning of 2025 was $54.98. The stock closed the year at $47.43, a loss of over -13.74% for the year.
The table below shows more information about BNDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $47.49 | $47.43 | $0.058 | 3,281,741.0 | +0.11% |
| Sep 03, 2026 | $47.47 | $47.39 | $0.0777 | 5,543,267.0 | +0.32% |
| Sep 02, 2026 | $47.29 | $47.23 | $0.0636 | 4,356,698.0 | -0.04% |
| Sep 01, 2026 | $47.41 | $47.26 | $0.1499 | 5,995,341.0 | -0.59% |
| Aug 31, 2026 | $47.57 | $47.52 | $0.05 | 4,441,691.0 | -0.11% |
| Aug 28, 2026 | $47.71 | $47.58 | $0.1299 | 3,468,109.0 | -0.21% |
| Aug 27, 2026 | $47.75 | $47.67 | $0.08 | 3,867,270.0 | -0.17% |
| Aug 26, 2026 | $47.84 | $47.77 | $0.07 | 3,641,422.0 | -0.27% |
| Aug 25, 2026 | $47.91 | $47.77 | $0.135 | 3,760,569.0 | +0.48% |
| Aug 24, 2026 | $47.70 | $47.64 | $0.06 | 3,892,764.0 | +0.06% |
| Aug 21, 2026 | $47.69 | $47.62 | $0.07 | 3,548,332.0 | +0.00% |
| Aug 20, 2026 | $47.70 | $47.62 | $0.075 | 4,680,107.0 | -0.19% |
| Aug 19, 2026 | $47.74 | $47.64 | $0.10 | 6,199,799.0 | +0.32% |
| Aug 18, 2026 | $47.60 | $47.54 | $0.06 | 3,980,732.0 | -0.13% |
| Aug 17, 2026 | $47.72 | $47.64 | $0.08 | 3,608,119.0 | -0.15% |
| Aug 14, 2026 | $47.84 | $47.71 | $0.135 | 3,294,011.0 | -0.40% |
| Aug 13, 2026 | $47.95 | $47.87 | $0.08 | 3,302,573.0 | +0.19% |
| Aug 12, 2026 | $47.92 | $47.80 | $0.115 | 3,379,617.0 | +0.00% |
| Aug 11, 2026 | $47.86 | $47.80 | $0.06 | 3,140,309.0 | +0.06% |
Vanguard Total International Bond Etf Stock (BNDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total International Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total International Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total International Bond Etf Stock (BNDX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $47.49 | $47.23 | $0.263 | 22,458,788.0 | -0.21% |
| Aug, 2026 | $48.02 | $47.52 | $0.50 | 82,261,026.0 | -0.46% |
| Jul, 2026 | $48.29 | $47.67 | $0.62 | 86,252,955.0 | -1.36% |
| Jun, 2026 | $48.57 | $47.88 | $0.69 | 100,289,632.0 | +0.21% |
| May, 2026 | $48.37 | $47.53 | $0.834 | 122,453,452.0 | +0.58% |
| Apr, 2026 | $48.39 | $47.73 | $0.66 | 85,352,228.0 | +0.00% |
| Mar, 2026 | $49.00 | $47.60 | $1.40 | 122,768,410.0 | -2.34% |
| Feb, 2026 | $49.23 | $48.39 | $0.84 | 98,967,839.0 | +1.30% |
| Jan, 2026 | $48.67 | $48.29 | $0.38 | 158,074,080.0 | +0.52% |
Vanguard Total International Bond Etf Stock (BNDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.45 | $48.20 | $1.25 | 95,633,251.0 | -2.56% |
| Nov, 2025 | $49.73 | $49.42 | $0.31 | 69,603,458.0 | -0.40% |
| Oct, 2025 | $49.93 | $49.29 | $0.64 | 84,567,908.0 | +0.79% |
| Sep, 2025 | $49.59 | $48.95 | $0.635 | 78,913,962.0 | +0.30% |
| Aug, 2025 | $49.49 | $49.12 | $0.37 | 63,645,621.0 | -0.08% |
| Jul, 2025 | $49.48 | $49.05 | $0.435 | 75,150,195.0 | -0.32% |
| Jun, 2025 | $49.52 | $49.15 | $0.3671 | 76,382,438.0 | +0.12% |
| May, 2025 | $49.54 | $48.80 | $0.7365 | 94,963,077.0 | -0.20% |
| Apr, 2025 | $49.58 | $48.61 | $0.97 | 92,357,492.0 | +1.50% |
| Mar, 2025 | $49.34 | $48.29 | $1.05 | 93,158,950.0 | -1.37% |
| Feb, 2025 | $49.51 | $48.92 | $0.59 | 56,966,310.0 | +0.67% |
| Jan, 2025 | $49.24 | $48.38 | $0.86 | 57,698,949.0 | +0.24% |
Vanguard Total International Bond Etf Stock (BNDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.70 | $48.91 | $1.79 | 72,686,432.0 | -2.93% |
| Nov, 2024 | $50.56 | $49.54 | $1.02 | 51,276,963.0 | +1.47% |
| Oct, 2024 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| Sep, 2024 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| Aug, 2024 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| Jul, 2024 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| Jun, 2024 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| May, 2024 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| Apr, 2024 | $49.10 | $48.24 | $0.86 | 64,155,302.0 | -1.59% |
| Mar, 2024 | $49.26 | $48.53 | $0.73 | 56,037,418.0 | +0.94% |
| Feb, 2024 | $49.16 | $48.44 | $0.7189 | 155,998,081.0 | -0.71% |
| Jan, 2024 | $49.36 | $48.60 | $0.76 | 80,517,192.0 | -0.58% |
0.48%
0.13%
Cap:
|
Volume (24h):