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 $1,166.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $992.76, while $1000 invested 1 year ago would be worth $979.2. This corresponds to total returns of 16.63%, -0.72%, -2.08%, respectively, with annualized returns of 1.55%, -0.15%, -2.08%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 47.46 | 47.31 | 47.31 | 47.5 | 47.3 | 3.33M |
| November 11, 2026 | 47.43 | 47.47 | 47.47 | 47.49 | 47.39 | 3.03M |
| November 10, 2026 | 47.5 | 47.47 | 47.47 | 47.53 | 47.41 | 4.41M |
| November 09, 2026 | 47.73 | 47.64 | 47.64 | 47.75 | 47.58 | 6.55M |
| November 06, 2026 | 47.56 | 47.59 | 47.59 | 47.67 | 47.56 | 9.64M |
| November 05, 2026 | 47.43 | 47.56 | 47.56 | 47.57 | 47.43 | 4.34M |
| November 04, 2026 | 47.41 | 47.49 | 47.49 | 47.53 | 47.36 | 6.71M |
| November 03, 2026 | 47.37 | 47.29 | 47.29 | 47.37 | 47.26 | 4.01M |
| November 02, 2026 | 47.31 | 47.35 | 47.35 | 47.39 | 47.31 | 4.22M |
| October 30, 2026 | 47.33 | 47.39 | 47.39 | 47.41 | 47.31 | 5.03M |
| October 29, 2026 | 47.31 | 47.31 | 47.31 | 47.39 | 47.27 | 3.96M |
| October 28, 2026 | 47.24 | 47.28 | 47.28 | 47.29 | 47.2 | 3.49M |
| October 27, 2026 | 47.24 | 47.29 | 47.29 | 47.31 | 47.22 | 4.12M |
| October 26, 2026 | 47.28 | 47.24 | 47.24 | 47.32 | 47.22 | 4.06M |
| October 23, 2026 | 47.22 | 47.23 | 47.23 | 47.26 | 47.19 | 3.59M |
| October 22, 2026 | 47.14 | 47.22 | 47.22 | 47.28 | 47.11 | 4.36M |
| October 21, 2026 | 47.15 | 47.09 | 47.09 | 47.16 | 47 | 5.2M |
| October 20, 2026 | 47.03 | 47.11 | 47.11 | 47.2 | 47.03 | 4.12M |
| October 19, 2026 | 47.08 | 47.03 | 47.03 | 47.11 | 47 | 4.11M |
| October 16, 2026 | 47.12 | 47.13 | 47.13 | 47.21 | 47.06 | 4.19M |
| October 15, 2026 | 47.31 | 47.21 | 47.21 | 47.34 | 47.17 | 6.35M |
| October 14, 2026 | 46.91 | 47.05 | 47.05 | 47.09 | 46.9 | 7.18M |
| October 13, 2026 | 47.05 | 47.01 | 47.01 | 47.07 | 46.99 | 8.3M |
| October 12, 2026 | 46.94 | 46.97 | 46.97 | 46.98 | 46.92 | 3.53M |
| October 09, 2026 | 47.05 | 46.98 | 46.98 | 47.06 | 46.9 | 4.2M |
| October 08, 2026 | 46.85 | 46.93 | 46.93 | 46.95 | 46.78 | 4.36M |
| October 07, 2026 | 46.67 | 46.83 | 46.83 | 46.86 | 46.65 | 4.98M |
| October 06, 2026 | 46.89 | 46.85 | 46.85 | 46.93 | 46.85 | 5.19M |
| October 05, 2026 | 46.8 | 46.79 | 46.79 | 46.84 | 46.73 | 7.39M |
| October 02, 2026 | 46.99 | 46.86 | 46.86 | 46.99 | 46.83 | 4.8M |
| October 01, 2026 | 46.7 | 46.79 | 46.79 | 46.84 | 46.63 | 6.77M |
| September 30, 2026 | 46.92 | 46.87 | 46.87 | 46.93 | 46.81 | 6.35M |
| September 29, 2026 | 46.88 | 46.86 | 46.86 | 46.91 | 46.79 | 5.37M |
| September 28, 2026 | 46.8 | 46.84 | 46.84 | 46.9 | 46.75 | 4.85M |
| September 25, 2026 | 46.86 | 46.94 | 46.94 | 46.96 | 46.8 | 5.08M |
| September 24, 2026 | 46.95 | 46.9 | 46.9 | 46.99 | 46.85 | 5.38M |
| September 23, 2026 | 47.17 | 46.94 | 46.94 | 47.19 | 46.91 | 5.7M |
| September 22, 2026 | 47.24 | 47.26 | 47.26 | 47.3 | 47.18 | 5.7M |
| September 21, 2026 | 47.17 | 47.21 | 47.21 | 47.24 | 47.16 | 4.34M |
| September 18, 2026 | 47.07 | 47.05 | 47.05 | 47.1 | 47 | 3.15M |
| September 17, 2026 | 47.1 | 47.11 | 47.11 | 47.15 | 47.08 | 4.01M |
| September 16, 2026 | 46.96 | 46.97 | 46.97 | 47.09 | 46.94 | 4.44M |
| September 15, 2026 | 46.92 | 46.87 | 46.87 | 46.92 | 46.85 | 4.8M |
| September 11, 2026 | 47.04 | 46.99 | 46.99 | 47.06 | 46.97 | 4.44M |
| September 10, 2026 | 47.1 | 46.97 | 46.97 | 47.11 | 46.96 | 4.3M |
| September 09, 2026 | 47.33 | 47.23 | 47.23 | 47.34 | 47.22 | 4.06M |
| September 08, 2026 | 47.44 | 47.39 | 47.39 | 47.44 | 47.37 | 3.87M |
| September 04, 2026 | 47.44 | 47.45 | 47.45 | 47.49 | 47.43 | 3.24M |
| September 03, 2026 | 47.42 | 47.4 | 47.4 | 47.47 | 47.39 | 5.54M |
| September 02, 2026 | 47.28 | 47.25 | 47.25 | 47.29 | 47.23 | 4.36M |
| September 01, 2026 | 47.39 | 47.27 | 47.27 | 47.41 | 47.26 | 6M |
| August 31, 2026 | 47.54 | 47.55 | 47.55 | 47.57 | 47.52 | 4.44M |
| August 28, 2026 | 47.66 | 47.6 | 47.6 | 47.71 | 47.58 | 3.47M |
| August 27, 2026 | 47.74 | 47.7 | 47.7 | 47.75 | 47.67 | 3.86M |
| August 26, 2026 | 47.84 | 47.78 | 47.78 | 47.84 | 47.77 | 3.62M |
| August 25, 2026 | 47.81 | 47.91 | 47.91 | 47.91 | 47.78 | 3.41M |
| August 24, 2026 | 47.67 | 47.68 | 47.68 | 47.7 | 47.64 | 3.89M |
| August 21, 2026 | 47.67 | 47.65 | 47.65 | 47.69 | 47.62 | 3.18M |
| August 20, 2026 | 47.66 | 47.65 | 47.65 | 47.7 | 47.62 | 4.68M |
| August 19, 2026 | 47.69 | 47.74 | 47.74 | 47.74 | 47.64 | 6.2M |
AD
