BNDX Price

Vanguard Total International Bond ETF (BNDX)

49.11 +0.14 (+0.29%) USD | NASDAQ | Nov 28, 16:00

49.12 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2013. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 28, 2023	48.95	49.12	48.94	49.11	2.392M
Nov 27, 2023	48.87	48.98	48.86	48.97	2.358M
Nov 24, 2023	48.73	48.74	48.67	48.72	1.190M
Nov 22, 2023	48.99	49.02	48.89	48.94	1.779M
Nov 21, 2023	48.97	49.01	48.89	48.95	2.459M
Nov 20, 2023	48.80	48.93	48.80	48.91	2.608M
Nov 17, 2023	48.88	48.89	48.81	48.86	2.470M
Nov 16, 2023	48.76	48.87	48.75	48.81	2.323M
Nov 15, 2023	48.67	48.67	48.57	48.62	2.030M
Nov 14, 2023	48.60	48.70	48.59	48.69	2.362M
Nov 13, 2023	48.27	48.34	48.21	48.32	1.914M
Nov 10, 2023	48.37	48.38	48.30	48.33	1.637M
Nov 09, 2023	48.50	48.52	48.28	48.28	2.238M
Nov 08, 2023	48.43	48.53	48.43	48.48	2.099M
Nov 07, 2023	48.26	48.39	48.26	48.34	1.925M
Nov 06, 2023	48.13	48.16	48.06	48.08	2.944M
Nov 03, 2023	48.26	48.34	48.23	48.27	2.677M
Nov 02, 2023	48.05	48.10	48.00	48.06	2.311M
Nov 01, 2023	47.65	47.88	47.65	47.86	3.831M
Oct 31, 2023	47.73	47.80	47.68	47.68	2.815M
Oct 30, 2023	47.64	47.74	47.62	47.69	2.701M
Oct 27, 2023	47.67	47.75	47.63	47.74	1.924M
Oct 26, 2023	47.64	47.70	47.60	47.67	2.646M
Oct 25, 2023	47.57	47.58	47.42	47.44	2.060M
Oct 24, 2023	47.67	47.73	47.62	47.72	1.813M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

46.98

Minimum

Oct 20 2022

59.22

Maximum

Sep 03 2019

54.28

Average

56.49

Median

Apr 13 2020

Price Benchmarks