Vanguard Total International Bond Index Fund - BNDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.98	48.98	48.98	49.01	48.95	5.09M
February 19, 2026	48.91	48.93	48.93	48.94	48.89	3.45M
February 18, 2026	48.89	48.9	48.9	48.92	48.88	3.51M
February 17, 2026	48.88	48.9	48.9	48.94	48.87	4.42M
February 13, 2026	48.85	48.81	48.81	48.88	48.81	3.81M
February 12, 2026	48.72	48.8	48.8	48.8	48.7	4.84M
February 11, 2026	48.67	48.69	48.69	48.72	48.65	4.87M
February 10, 2026	48.64	48.68	48.68	48.68	48.63	8.22M
February 09, 2026	48.53	48.57	48.57	48.57	48.5	4.84M
February 06, 2026	48.55	48.55	48.55	48.57	48.52	3.95M
February 05, 2026	48.51	48.54	48.54	48.56	48.49	5.49M
February 04, 2026	48.49	48.48	48.48	48.51	48.46	7.42M
February 03, 2026	48.41	48.41	48.41	48.45	48.39	5.53M
February 02, 2026	48.47	48.43	48.43	48.49	48.4	6.36M
January 30, 2026	48.59	48.57	48.46	48.61	48.56	5.73M
January 29, 2026	48.57	48.67	48.56	48.67	48.55	16.29M
January 28, 2026	48.57	48.51	48.4	48.58	48.5	7.53M
January 27, 2026	48.53	48.52	48.52	48.56	48.5	3.74M
January 26, 2026	48.54	48.53	48.53	48.57	48.52	4.61M
January 23, 2026	48.47	48.45	48.45	48.49	48.44	4.22M
January 22, 2026	48.43	48.47	48.47	48.49	48.42	6.07M
January 21, 2026	48.43	48.43	48.43	48.45	48.39	5.21M
January 20, 2026	48.43	48.39	48.39	48.43	48.33	6.55M
January 16, 2026	48.57	48.54	48.54	48.59	48.53	6.05M
January 15, 2026	48.61	48.59	48.59	48.64	48.55	10.38M
January 14, 2026	48.51	48.61	48.61	48.65	48.51	15.59M
January 13, 2026	48.53	48.54	48.54	48.56	48.47	22.52M
January 12, 2026	48.6	48.58	48.58	48.61	48.57	6.23M
January 09, 2026	48.51	48.54	48.54	48.56	48.49	3.85M
January 08, 2026	48.48	48.53	48.53	48.53	48.47	10.24M
January 07, 2026	48.51	48.53	48.53	48.57	48.51	4.04M
January 06, 2026	48.43	48.44	48.44	48.45	48.41	4.43M
January 05, 2026	48.37	48.38	48.38	48.39	48.34	4.78M
January 02, 2026	48.34	48.31	48.31	48.36	48.29	3.93M
December 31, 2025	48.34	48.32	48.32	48.39	48.31	4.72M
December 30, 2025	48.37	48.38	48.38	48.4	48.36	4.57M
December 29, 2025	48.36	48.37	48.37	48.4	48.35	4.94M
December 26, 2025	48.44	48.42	48.42	48.47	48.41	4.71M
December 24, 2025	48.39	48.42	48.42	48.42	48.37	3.57M
December 23, 2025	48.26	48.33	48.33	48.35	48.26	6.9M
December 22, 2025	48.3	48.23	48.23	48.31	48.2	16.12M
December 19, 2025	48.26	48.23	48.23	48.28	48.21	5.63M
December 18, 2025	48.31	48.34	48.34	48.35	48.29	4.39M
December 17, 2025	49.28	49.3	48.33	49.31	49.26	3.52M
December 16, 2025	49.22	49.3	48.33	49.31	49.21	3.25M
December 15, 2025	49.26	49.24	48.27	49.3	49.24	3.13M
December 12, 2025	49.17	49.19	48.22	49.21	49.16	3.03M
December 11, 2025	49.24	49.22	48.25	49.26	49.21	3.77M
December 10, 2025	49.18	49.23	48.26	49.24	49.14	4.32M
December 09, 2025	49.21	49.23	49.23	49.25	49.19	3.19M
December 08, 2025	49.24	49.2	49.2	49.25	49.15	3.38M
December 05, 2025	49.38	49.32	49.32	49.4	49.3	2.72M
December 04, 2025	49.43	49.39	49.39	49.43	49.38	3.23M
December 03, 2025	49.41	49.44	49.44	49.45	49.41	4.37M
December 02, 2025	49.34	49.41	49.41	49.41	49.34	3.45M
December 01, 2025	49.41	49.39	49.39	49.42	49.36	3.52M
November 28, 2025	49.67	49.65	49.55	49.68	49.62	1.96M
November 26, 2025	49.6	49.67	49.57	49.67	49.58	3.33M
November 25, 2025	49.59	49.65	49.55	49.67	49.55	4.41M
November 24, 2025	49.52	49.52	49.42	49.57	49.52	3.38M

Vanguard Total International Bond Index Fund (BNDX) NASDAQ