Vanguard Total International Bond ETF (BNDX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNDX Historical Return
If you invested $1000 in Vanguard Total International Bond Index Fund (BNDX) 10 years ago, it would be worth $1,151.32 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,001.99, while $1000 invested 1 year ago would be worth $1,012.37. This corresponds to total returns of 15.13%, 0.2%, 1.24%, respectively, with annualized returns of 1.42%, 0.04%, 1.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BNDX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 48 | 47.89 | 47.89 | 48.02 | 47.87 | 3.7M |
| July 10, 2026 | 48.08 | 48.08 | 48.08 | 48.11 | 48.02 | 4.03M |
| July 09, 2026 | 47.97 | 48.02 | 48.02 | 48.02 | 47.96 | 4.56M |
| July 08, 2026 | 47.91 | 47.83 | 47.83 | 47.91 | 47.8 | 4.71M |
| July 07, 2026 | 48.18 | 48.02 | 48.02 | 48.19 | 48.02 | 4.53M |
| July 06, 2026 | 48.24 | 48.22 | 48.22 | 48.25 | 48.19 | 7.62M |
| July 02, 2026 | 48.24 | 48.24 | 48.24 | 48.28 | 48.21 | 4.04M |
| July 01, 2026 | 48.24 | 48.27 | 48.27 | 48.29 | 48.22 | 3.89M |
| June 30, 2026 | 48.52 | 48.43 | 48.43 | 48.54 | 48.43 | 4.91M |
| June 29, 2026 | 48.51 | 48.52 | 48.52 | 48.53 | 48.5 | 3.49M |
| June 26, 2026 | 48.49 | 48.51 | 48.51 | 48.54 | 48.46 | 9.29M |
| June 25, 2026 | 48.54 | 48.49 | 48.49 | 48.57 | 48.49 | 3.71M |
| June 24, 2026 | 48.49 | 48.5 | 48.5 | 48.53 | 48.45 | 3.4M |
| June 23, 2026 | 48.36 | 48.38 | 48.38 | 48.42 | 48.36 | 3.57M |
| June 22, 2026 | 48.31 | 48.27 | 48.27 | 48.32 | 48.27 | 4.2M |
| June 18, 2026 | 48.37 | 48.35 | 48.35 | 48.4 | 48.34 | 3.32M |
| June 17, 2026 | 48.4 | 48.31 | 48.31 | 48.44 | 48.3 | 6.26M |
| June 16, 2026 | 48.35 | 48.33 | 48.33 | 48.37 | 48.32 | 3.57M |
| June 15, 2026 | 48.33 | 48.27 | 48.27 | 48.35 | 48.24 | 10.91M |
| June 12, 2026 | 48.2 | 48.26 | 48.26 | 48.28 | 48.17 | 3.99M |
| June 11, 2026 | 48.03 | 48.18 | 48.18 | 48.2 | 48 | 4.14M |
| June 10, 2026 | 47.97 | 47.9 | 47.9 | 48 | 47.88 | 4.97M |
| June 09, 2026 | 47.95 | 47.99 | 47.99 | 48.04 | 47.93 | 3.63M |
| June 08, 2026 | 48.03 | 47.95 | 47.95 | 48.06 | 47.94 | 3.67M |
| June 05, 2026 | 48.01 | 48.01 | 48.01 | 48.05 | 47.98 | 3.85M |
| June 04, 2026 | 48.06 | 48.08 | 48.08 | 48.12 | 48.06 | 3.4M |
| June 03, 2026 | 48.13 | 48.03 | 48.03 | 48.13 | 48.01 | 5.31M |
| June 02, 2026 | 48.19 | 48.2 | 48.2 | 48.22 | 48.16 | 4.75M |
| June 01, 2026 | 48.03 | 48.11 | 48.11 | 48.15 | 47.98 | 4.81M |
| May 29, 2026 | 48.28 | 48.33 | 48.33 | 48.37 | 48.26 | 5.19M |
| May 28, 2026 | 48.21 | 48.26 | 48.26 | 48.32 | 48.19 | 6.35M |
| May 27, 2026 | 48.22 | 48.22 | 48.22 | 48.27 | 48.19 | 3.81M |
| May 26, 2026 | 48.18 | 48.23 | 48.23 | 48.23 | 48.17 | 5.13M |
| May 22, 2026 | 48.09 | 48.06 | 48.06 | 48.11 | 48.02 | 3.99M |
| May 21, 2026 | 47.85 | 47.98 | 47.98 | 48.03 | 47.83 | 4.14M |
| May 20, 2026 | 47.7 | 47.92 | 47.92 | 47.94 | 47.7 | 11.57M |
| May 19, 2026 | 47.59 | 47.59 | 47.59 | 47.64 | 47.55 | 8.66M |
| May 18, 2026 | 47.66 | 47.7 | 47.7 | 47.73 | 47.62 | 9.53M |
| May 15, 2026 | 47.67 | 47.57 | 47.57 | 47.69 | 47.53 | 9.9M |
| May 14, 2026 | 47.99 | 47.97 | 47.97 | 48.03 | 47.95 | 3.7M |
| May 13, 2026 | 47.84 | 47.9 | 47.9 | 47.9 | 47.81 | 5.24M |
| May 12, 2026 | 47.86 | 47.81 | 47.81 | 47.88 | 47.8 | 4.1M |
| May 11, 2026 | 48.04 | 47.98 | 47.98 | 48.06 | 47.95 | 4M |
| May 08, 2026 | 48.14 | 48.14 | 48.14 | 48.17 | 48.09 | 3.29M |
| May 07, 2026 | 48.2 | 48.08 | 48.08 | 48.22 | 48.05 | 6.59M |
| May 06, 2026 | 48.1 | 48.16 | 48.16 | 48.16 | 48.1 | 4.33M |
| May 05, 2026 | 47.86 | 47.89 | 47.89 | 47.93 | 47.85 | 13.44M |
| May 04, 2026 | 47.93 | 47.84 | 47.84 | 47.94 | 47.78 | 4.81M |
| May 01, 2026 | 47.91 | 47.97 | 47.97 | 48.05 | 47.91 | 3.96M |
| April 30, 2026 | 48.02 | 48.05 | 48.05 | 48.08 | 47.99 | 4.8M |
| April 29, 2026 | 47.97 | 47.86 | 47.86 | 47.97 | 47.83 | 3.6M |
| April 28, 2026 | 47.99 | 48 | 48 | 48.02 | 47.97 | 3.3M |
| April 27, 2026 | 48.08 | 48.05 | 48.05 | 48.1 | 48.02 | 3.8M |
| April 24, 2026 | 48.08 | 48.17 | 48.17 | 48.19 | 48.05 | 2.97M |
| April 23, 2026 | 48.16 | 48.09 | 48.09 | 48.19 | 48 | 4.04M |
| April 22, 2026 | 48.23 | 48.18 | 48.18 | 48.26 | 48.15 | 3.46M |
| April 21, 2026 | 48.3 | 48.1 | 48.1 | 48.3 | 48.09 | 4.15M |
| April 20, 2026 | 48.29 | 48.27 | 48.27 | 48.29 | 48.19 | 4.07M |
| April 17, 2026 | 48.29 | 48.33 | 48.33 | 48.39 | 48.27 | 3.54M |
| April 16, 2026 | 48.2 | 48.09 | 48.09 | 48.2 | 48.06 | 4.08M |
AD
