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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.55	49.56	49.56	49.57	49.52	2.9M
November 20, 2025	49.43	49.46	49.46	49.48	49.43	5.22M
November 19, 2025	49.53	49.45	49.45	49.53	49.42	3.55M
November 18, 2025	49.55	49.5	49.5	49.56	49.48	3.25M
November 17, 2025	49.48	49.5	49.5	49.52	49.48	3.13M
November 14, 2025	49.54	49.46	49.46	49.57	49.46	3.09M
November 13, 2025	49.62	49.59	49.59	49.65	49.58	4.01M
November 12, 2025	49.7	49.71	49.71	49.73	49.68	3.26M
November 11, 2025	49.68	49.71	49.71	49.71	49.67	2.36M
November 10, 2025	49.62	49.64	49.64	49.66	49.61	2.88M
November 07, 2025	49.61	49.62	49.62	49.64	49.58	2.83M
November 06, 2025	49.65	49.64	49.64	49.68	49.64	3.29M
November 05, 2025	49.66	49.62	49.62	49.68	49.6	9.6M
November 04, 2025	49.69	49.66	49.66	49.72	49.66	3.44M
November 03, 2025	49.71	49.7	49.7	49.73	49.66	3.72M
October 31, 2025	49.82	49.85	49.74	49.86	49.8	3.56M
October 30, 2025	49.71	49.79	49.68	49.8	49.7	3.18M
October 29, 2025	49.9	49.76	49.65	49.91	49.75	3.93M
October 28, 2025	49.88	49.9	49.9	49.93	49.86	3.36M
October 27, 2025	49.83	49.87	49.87	49.87	49.8	3.28M
October 24, 2025	49.83	49.78	49.78	49.83	49.78	3.45M
October 23, 2025	49.88	49.85	49.85	49.88	49.84	3.65M
October 22, 2025	49.89	49.91	49.91	49.92	49.87	4.78M
October 21, 2025	49.89	49.88	49.88	49.9	49.87	3.5M
October 20, 2025	49.83	49.84	49.84	49.85	49.79	2.93M
October 17, 2025	49.82	49.8	49.8	49.84	49.78	3.29M
October 16, 2025	49.76	49.88	49.88	49.89	49.76	4.52M
October 15, 2025	49.73	49.77	49.77	49.81	49.73	3.85M
October 14, 2025	49.65	49.71	49.71	49.74	49.63	4.72M
October 13, 2025	49.59	49.66	49.66	49.66	49.59	2.65M
October 10, 2025	49.47	49.61	49.61	49.62	49.47	2.89M
October 09, 2025	49.44	49.4	49.4	49.44	49.39	4.42M
October 08, 2025	49.48	49.47	49.47	49.49	49.44	3.47M
October 07, 2025	49.3	49.34	49.34	49.38	49.3	3.26M
October 06, 2025	49.33	49.3	49.3	49.34	49.29	3.64M
October 03, 2025	49.46	49.41	49.41	49.47	49.41	4.19M
October 02, 2025	49.35	49.41	49.41	49.43	49.33	3.72M
October 01, 2025	49.38	49.38	49.38	49.42	49.36	4.54M
September 30, 2025	49.45	49.46	49.36	49.5	49.44	5.7M
September 29, 2025	49.37	49.45	49.35	49.46	49.36	6.67M
September 26, 2025	49.38	49.39	49.39	49.44	49.37	2.89M
September 25, 2025	49.34	49.35	49.35	49.37	49.3	3.32M
September 24, 2025	49.37	49.38	49.38	49.4	49.36	3.24M
September 23, 2025	49.39	49.38	49.38	49.4	49.37	4.36M
September 22, 2025	49.39	49.39	49.39	49.41	49.37	2.93M
September 19, 2025	49.4	49.39	49.39	49.4	49.36	3.39M
September 18, 2025	49.39	49.39	49.39	49.42	49.35	3.15M
September 17, 2025	49.5	49.46	49.46	49.59	49.43	4.35M
September 16, 2025	49.43	49.47	49.47	49.49	49.43	5M
September 15, 2025	49.41	49.46	49.46	49.49	49.41	3.24M
September 12, 2025	49.38	49.41	49.41	49.41	49.35	3.12M
September 11, 2025	49.47	49.51	49.51	49.54	49.45	3.38M

Vanguard Total International Bond Index Fund (BNDX) NASDAQ