Vanguard Total International Bond ETF (BNDX) NASDAQ

Currency In USD

BNDX Historical Return

If you invested $1000 in Vanguard Total International Bond Index Fund (BNDX) 10 years ago, it would be worth $1,135.02 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.55, while $1000 invested 1 year ago would be worth $982.85. This corresponds to total returns of 13.5%, -2.14%, -1.72%, respectively, with annualized returns of 1.27%, -0.43%, -1.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNDX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2026	47.56	47.59	47.59	47.6	47.54	3.98M
August 17, 2026	47.7	47.65	47.65	47.72	47.64	3.61M
August 14, 2026	47.84	47.72	47.72	47.85	47.71	3.29M
August 13, 2026	47.88	47.91	47.91	47.95	47.87	3.3M
August 12, 2026	47.9	47.82	47.82	47.92	47.81	3.38M
August 11, 2026	47.82	47.82	47.82	47.86	47.8	3.14M
August 10, 2026	47.86	47.79	47.79	47.89	47.77	3.56M
August 07, 2026	47.95	47.95	47.95	47.97	47.9	3.81M
August 06, 2026	47.97	47.89	47.89	47.99	47.88	3.35M
August 05, 2026	47.98	47.99	47.99	48.02	47.95	5.32M
August 04, 2026	47.9	47.97	47.97	47.97	47.88	3.57M
August 03, 2026	47.82	47.84	47.84	47.85	47.81	4.45M
July 31, 2026	47.8	47.77	47.77	47.82	47.74	3.84M
July 30, 2026	47.83	47.88	47.88	47.9	47.83	3.19M
July 29, 2026	47.91	47.81	47.81	47.95	47.81	3.51M
July 28, 2026	47.96	47.99	47.99	48.02	47.94	3.68M
July 27, 2026	47.9	47.92	47.92	47.92	47.87	3.19M
July 23, 2026	47.72	47.71	47.71	47.74	47.67	2.93M
July 22, 2026	47.83	47.8	47.8	47.85	47.77	3.35M
July 21, 2026	47.82	47.83	47.83	47.86	47.78	2.83M
July 20, 2026	47.89	47.82	47.82	47.93	47.81	3.5M
July 17, 2026	47.97	47.93	47.93	48.01	47.91	4.03M
July 16, 2026	47.92	47.96	47.96	47.98	47.88	3.66M
July 15, 2026	47.94	48.03	48.03	48.04	47.93	3.98M
July 14, 2026	47.92	47.96	47.96	48.02	47.91	3.46M
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