Get the Stockscreener App
49.61
0.43%
0.21
After Hours:
49.70
0.09
+0.18%
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 October 10, 2025, is $49.61.
- 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 5.84% to $49.61 now.
- The 52-week high stock price for BNDX is $50.70, representing a 2.20% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BNDX is $48.29, indicating a -2.66% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Vanguard Total International Bond Etf (BNDX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $49.62 | $49.47 | $0.15 | 2,890,811.0 | +0.43% |
| Oct 09, 2025 | $49.44 | $49.39 | $0.05 | 4,422,476.0 | -0.14% |
| Oct 08, 2025 | $49.49 | $49.44 | $0.05 | 3,464,897.0 | +0.26% |
| Oct 07, 2025 | $49.38 | $49.30 | $0.0795 | 3,256,632.0 | +0.08% |
| Oct 06, 2025 | $49.34 | $49.29 | $0.05 | 3,641,353.0 | -0.22% |
| Oct 03, 2025 | $49.47 | $49.41 | $0.06 | 4,188,231.0 | +0.00% |
| Oct 02, 2025 | $49.43 | $49.33 | $0.10 | 3,724,175.0 | +0.06% |
| Oct 01, 2025 | $49.42 | $49.36 | $0.06 | 4,537,793.0 | -0.16% |
| Sep 30, 2025 | $49.50 | $49.44 | $0.06 | 5,691,964.0 | +0.02% |
| Sep 29, 2025 | $49.46 | $49.36 | $0.10 | 6,673,048.0 | +0.12% |
| Sep 26, 2025 | $49.44 | $49.37 | $0.07 | 2,890,836.0 | +0.08% |
| Sep 25, 2025 | $49.37 | $49.30 | $0.0698 | 3,324,287.0 | -0.06% |
| Sep 24, 2025 | $49.40 | $49.36 | $0.04 | 3,240,672.0 | +0.00% |
| Sep 23, 2025 | $49.40 | $49.37 | $0.03 | 4,352,808.0 | -0.02% |
| Sep 22, 2025 | $49.41 | $49.37 | $0.04 | 2,928,980.0 | +0.00% |
| Sep 19, 2025 | $49.40 | $49.36 | $0.04 | 3,393,617.0 | +0.00% |
| Sep 18, 2025 | $49.41 | $49.35 | $0.065 | 3,149,157.0 | -0.14% |
| Sep 17, 2025 | $49.59 | $49.43 | $0.155 | 4,345,488.0 | -0.02% |
| Sep 16, 2025 | $49.49 | $49.43 | $0.06 | 4,997,484.0 | +0.02% |
| Sep 15, 2025 | $49.49 | $49.41 | $0.08 | 3,238,632.0 | +0.10% |
| Sep 12, 2025 | $49.41 | $49.35 | $0.06 | 3,116,203.0 | -0.20% |
| Sep 11, 2025 | $49.54 | $49.45 | $0.09 | 3,368,702.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $49.62 | $49.29 | $0.33 | 33,017,179.0 | +0.30% |
| 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% |
Vanguard Total International Bond Etf Stock (BNDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.04 | $49.16 | $1.88 | 73,518,965.0 | +0.27% |
| Nov, 2023 | $49.39 | $47.65 | $1.74 | 56,558,519.0 | +3.25% |
| Oct, 2023 | $48.03 | $47.30 | $0.73 | 59,514,666.0 | -0.31% |
| Sep, 2023 | $48.67 | $47.59 | $1.08 | 41,635,006.0 | -1.91% |
| Aug, 2023 | $48.77 | $48.00 | $0.77 | 43,971,417.0 | +0.04% |
| Jul, 2023 | $48.96 | $48.14 | $0.82 | 49,179,804.0 | -0.29% |
| Jun, 2023 | $49.03 | $48.46 | $0.5699 | 52,561,863.0 | -0.14% |
| May, 2023 | $49.21 | $48.25 | $0.96 | 40,896,412.0 | +0.00% |
| Apr, 2023 | $49.12 | $48.37 | $0.755 | 46,985,272.0 | +0.06% |
| Mar, 2023 | $49.40 | $47.46 | $1.94 | 46,475,365.0 | +2.43% |
| Feb, 2023 | $49.17 | $47.59 | $1.58 | 58,995,370.0 | -1.63% |
| Jan, 2023 | $49.08 | $47.78 | $1.30 | 83,856,255.0 | +2.36% |
1.71%
Cap:
|
Volume (24h):