Get the Stockscreener App
49.41
0.20%
-0.10
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 12, 2025, is $49.41.
- 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 5.41% to $49.41 now.
- The 52-week high stock price for BNDX is $50.70, representing a 2.61% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for BNDX is $48.29, indicating a -2.27% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | $49.50 | $49.42 | $0.08 | 3,376,968.0 | +0.12% |
| Sep 09, 2025 | $49.45 | $49.38 | $0.07 | 3,557,849.0 | -0.04% |
| Sep 08, 2025 | $49.46 | $49.42 | $0.04 | 3,189,298.0 | +0.08% |
| Sep 05, 2025 | $49.43 | $49.38 | $0.05 | 3,420,454.0 | +0.30% |
| Sep 04, 2025 | $49.27 | $49.19 | $0.08 | 4,420,610.0 | +0.22% |
| Sep 03, 2025 | $49.16 | $49.05 | $0.1058 | 3,030,643.0 | +0.29% |
| Sep 02, 2025 | $49.01 | $48.95 | $0.0551 | 3,206,262.0 | -0.63% |
| Aug 29, 2025 | $49.32 | $49.27 | $0.05 | 2,842,562.0 | +0.00% |
| Aug 28, 2025 | $49.34 | $49.27 | $0.065 | 4,082,154.0 | +0.08% |
| Aug 27, 2025 | $49.29 | $49.20 | $0.09 | 3,298,201.0 | +0.02% |
| Aug 26, 2025 | $49.29 | $49.21 | $0.08 | 4,275,615.0 | +0.16% |
| Aug 25, 2025 | $49.20 | $49.14 | $0.0599 | 2,567,446.0 | -0.20% |
| Aug 22, 2025 | $49.32 | $49.20 | $0.1199 | 2,540,706.0 | +0.16% |
| Aug 21, 2025 | $49.23 | $49.17 | $0.06 | 2,556,059.0 | -0.20% |
| Aug 20, 2025 | $49.31 | $49.23 | $0.08 | 2,884,941.0 | +0.14% |
| Aug 19, 2025 | $49.26 | $49.20 | $0.06 | 2,755,732.0 | +0.12% |
| Aug 18, 2025 | $49.19 | $49.13 | $0.06 | 2,772,733.0 | +0.06% |
| Aug 15, 2025 | $49.22 | $49.12 | $0.10 | 2,654,753.0 | -0.36% |
| Aug 14, 2025 | $49.35 | $49.29 | $0.06 | 2,513,732.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $49.54 | $48.95 | $0.59 | 33,803,192.0 | +0.20% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):