Vanguard Total International Bond ETF (BNDX) NASDAQ

48.20

+0.09(+0.19%)

Updated at June 02 04:00PM

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 $1,180.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,017.95, while $1000 invested 1 year ago would be worth $1,017.09. This corresponds to total returns of 18.08%, 1.8%, 1.71%, respectively, with annualized returns of 1.67%, 0.36%, 1.71%.

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
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
April 15, 2026	48.17	48.12	48.12	48.18	48.09	3.58M
April 14, 2026	48.12	48.22	48.22	48.24	48.07	4.26M
April 13, 2026	47.95	48.04	48.04	48.07	47.92	4.12M
April 10, 2026	48	48	48	48.03	47.93	3.21M
April 09, 2026	48.08	48.13	48.13	48.23	48.04	4.13M
April 08, 2026	48.36	48.28	48.28	48.36	48.23	4.1M
April 07, 2026	47.87	47.91	47.91	47.95	47.73	4.45M
April 06, 2026	47.9	47.88	47.88	47.96	47.87	5.48M
April 02, 2026	47.92	47.96	47.96	48.05	47.85	4.97M
April 01, 2026	48.03	48.01	48.01	48.05	47.97	5.14M
March 31, 2026	47.96	48.05	48.05	48.12	47.9	5.85M
March 30, 2026	47.82	47.79	47.79	47.86	47.78	3.98M
March 27, 2026	47.63	47.66	47.66	47.73	47.6	4.6M
March 26, 2026	47.89	47.74	47.74	47.93	47.74	4.78M
March 25, 2026	48.1	48.08	48.08	48.14	48.04	4.57M
March 24, 2026	47.85	47.83	47.83	47.94	47.79	5.43M
March 23, 2026	47.89	48.01	48.01	48.13	47.88	5.17M
March 20, 2026	48.06	47.81	47.81	48.08	47.79	5.79M
March 19, 2026	48	48.13	48.13	48.19	47.98	5.78M
March 18, 2026	48.21	48.11	48.11	48.24	48.1	3.71M
March 17, 2026	48.27	48.3	48.3	48.32	48.26	4.25M
March 16, 2026	48.18	48.22	48.22	48.26	48.17	4.3M
March 13, 2026	48.14	48	48	48.18	48	3.9M
March 12, 2026	48.16	48.08	48.08	48.19	48.08	5.97M
March 11, 2026	48.3	48.25	48.25	48.36	48.22	4.8M
March 10, 2026	48.51	48.47	48.47	48.62	48.45	12.27M
March 09, 2026	48.3	48.51	48.51	48.66	48.25	4.86M