Vanguard Total International Bond Index Fund ETF (BNDX)
47.90
-0.09
(-0.19%)
USD |
NASDAQ |
Jun 10, 16:00
47.90
0.00 (0.00%)
After-Hours: 20:00
BNDX Price : 47.90 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 10, 2026 | 47.98 | 48.00 | 47.88 | 47.90 | 4.975M |
| Jun 09, 2026 | 47.95 | 48.04 | 47.93 | 47.99 | 3.991M |
| Jun 08, 2026 | 48.03 | 48.06 | 47.94 | 47.95 | 3.671M |
| Jun 05, 2026 | 48.01 | 48.05 | 47.98 | 48.01 | 3.848M |
| Jun 04, 2026 | 48.06 | 48.12 | 48.06 | 48.08 | 3.397M |
| Jun 03, 2026 | 48.13 | 48.14 | 48.01 | 48.03 | 5.412M |
| Jun 02, 2026 | 48.19 | 48.22 | 48.16 | 48.20 | 5.115M |
| Jun 01, 2026 | 48.03 | 48.14 | 47.98 | 48.11 | 4.814M |
| May 29, 2026 | 48.28 | 48.36 | 48.26 | 48.33 | 5.196M |
| May 28, 2026 | 48.21 | 48.32 | 48.18 | 48.26 | 6.353M |
| May 27, 2026 | 48.22 | 48.27 | 48.18 | 48.22 | 3.809M |
| May 26, 2026 | 48.18 | 48.23 | 48.17 | 48.23 | 5.137M |
| May 22, 2026 | 48.09 | 48.11 | 48.02 | 48.06 | 3.986M |
| May 21, 2026 | 47.85 | 48.02 | 47.82 | 47.98 | 4.142M |
| May 20, 2026 | 47.70 | 47.94 | 47.70 | 47.92 | 11.57M |
| May 19, 2026 | 47.56 | 47.64 | 47.54 | 47.59 | 8.659M |
| May 18, 2026 | 47.66 | 47.73 | 47.62 | 47.70 | 9.530M |
| May 15, 2026 | 47.67 | 47.69 | 47.53 | 47.57 | 9.900M |
| May 14, 2026 | 47.99 | 48.03 | 47.95 | 47.96 | 3.702M |
| May 13, 2026 | 47.83 | 47.90 | 47.81 | 47.90 | 5.240M |
| May 12, 2026 | 47.86 | 47.88 | 47.80 | 47.81 | 4.098M |
| May 11, 2026 | 48.04 | 48.06 | 47.95 | 47.98 | 4.378M |
| May 08, 2026 | 48.14 | 48.16 | 48.09 | 48.14 | 3.288M |
| May 07, 2026 | 48.20 | 48.22 | 48.04 | 48.08 | 6.592M |
| May 06, 2026 | 48.10 | 48.16 | 48.10 | 48.16 | 4.695M |
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