Vanguard Total International Bond Index Fund ETF (BNDX)
47.81
+0.13
(+0.27%)
USD |
NASDAQ |
Aug 25, 10:57
BNDX Price : 47.81 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 47.67 | 47.70 | 47.64 | 47.68 | 3.893M |
| Aug 21, 2026 | 47.67 | 47.69 | 47.62 | 47.65 | 3.548M |
| Aug 20, 2026 | 47.66 | 47.70 | 47.62 | 47.65 | 4.681M |
| Aug 19, 2026 | 47.69 | 47.74 | 47.64 | 47.74 | 6.202M |
| Aug 18, 2026 | 47.56 | 47.60 | 47.54 | 47.59 | 3.986M |
| Aug 17, 2026 | 47.70 | 47.72 | 47.64 | 47.65 | 3.608M |
| Aug 14, 2026 | 47.84 | 47.84 | 47.71 | 47.72 | 3.297M |
| Aug 13, 2026 | 47.88 | 47.95 | 47.87 | 47.91 | 3.310M |
| Aug 12, 2026 | 47.90 | 47.92 | 47.80 | 47.82 | 3.380M |
| Aug 11, 2026 | 47.82 | 47.86 | 47.80 | 47.82 | 3.501M |
| Aug 10, 2026 | 47.86 | 47.88 | 47.77 | 47.79 | 3.561M |
| Aug 07, 2026 | 47.95 | 47.96 | 47.90 | 47.95 | 3.810M |
| Aug 06, 2026 | 47.97 | 47.99 | 47.88 | 47.89 | 3.346M |
| Aug 05, 2026 | 47.98 | 48.02 | 47.95 | 47.99 | 5.320M |
| Aug 04, 2026 | 47.90 | 47.97 | 47.88 | 47.97 | 3.570M |
| Aug 03, 2026 | 47.82 | 47.85 | 47.80 | 47.84 | 4.451M |
| Jul 31, 2026 | 47.80 | 47.82 | 47.74 | 47.77 | 4.223M |
| Jul 30, 2026 | 47.83 | 47.90 | 47.82 | 47.88 | 3.193M |
| Jul 29, 2026 | 47.91 | 47.95 | 47.81 | 47.81 | 3.513M |
| Jul 28, 2026 | 47.96 | 48.02 | 47.94 | 47.99 | 3.677M |
| Jul 27, 2026 | 47.90 | 47.92 | 47.87 | 47.92 | 3.187M |
| Jul 24, 2026 | 47.79 | 47.84 | 47.78 | 47.80 | 3.168M |
| Jul 23, 2026 | 47.72 | 47.74 | 47.67 | 47.71 | 2.931M |
| Jul 22, 2026 | 47.83 | 47.85 | 47.77 | 47.80 | 3.349M |
| Jul 21, 2026 | 47.82 | 47.86 | 47.78 | 47.83 | 3.070M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median