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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.42	49.4	49.4	49.43	49.38	3.42M
September 04, 2025	49.25	49.25	49.25	49.27	49.19	4.42M
September 03, 2025	49.08	49.14	49.14	49.16	49.05	3.03M
September 02, 2025	48.97	49	49	49.01	48.95	3.21M
August 29, 2025	49.29	49.31	49.2	49.32	49.27	2.84M
August 28, 2025	49.27	49.31	49.2	49.34	49.27	4.08M
August 27, 2025	49.21	49.27	49.16	49.29	49.2	3.3M
August 26, 2025	49.22	49.26	49.15	49.29	49.21	4.28M
August 25, 2025	49.18	49.18	49.07	49.2	49.14	2.57M
August 22, 2025	49.21	49.28	49.28	49.32	49.2	2.54M
August 21, 2025	49.23	49.2	49.2	49.23	49.17	2.56M
August 20, 2025	49.23	49.3	49.3	49.31	49.23	2.88M
August 19, 2025	49.2	49.23	49.23	49.26	49.2	2.76M
August 18, 2025	49.16	49.17	49.17	49.19	49.13	2.77M
August 15, 2025	49.22	49.14	49.14	49.22	49.12	2.65M
August 14, 2025	49.33	49.32	49.32	49.35	49.29	2.51M
August 13, 2025	49.36	49.44	49.44	49.44	49.36	2.94M
August 12, 2025	49.26	49.28	49.28	49.28	49.2	2.79M
August 11, 2025	49.33	49.34	49.34	49.37	49.32	2.53M
August 08, 2025	49.38	49.36	49.36	49.39	49.33	2.45M
August 07, 2025	49.41	49.44	49.44	49.46	49.41	2.35M
August 06, 2025	49.43	49.42	49.42	49.44	49.33	2.62M
August 05, 2025	49.41	49.47	49.47	49.49	49.41	5.91M
August 04, 2025	49.41	49.47	49.47	49.47	49.38	2.93M
August 01, 2025	49.38	49.42	49.42	49.45	49.35	3.4M
July 31, 2025	49.36	49.35	49.24	49.39	49.34	4.3M
July 30, 2025	49.31	49.31	49.2	49.36	49.28	4.71M
July 29, 2025	49.25	49.37	49.26	49.37	49.25	3.69M
July 28, 2025	49.29	49.31	49.2	49.34	49.29	3.39M
July 25, 2025	49.16	49.25	49.25	49.27	49.16	3.21M
July 24, 2025	49.09	49.14	49.14	49.16	49.09	3.47M
July 23, 2025	49.33	49.22	49.22	49.36	49.2	3.06M
July 22, 2025	49.37	49.39	49.39	49.44	49.37	2.73M
July 21, 2025	49.34	49.35	49.35	49.41	49.34	3.19M
July 18, 2025	49.18	49.19	49.19	49.21	49.16	2.81M
July 17, 2025	49.2	49.21	49.21	49.26	49.18	3.79M
July 16, 2025	49.16	49.24	49.24	49.25	49.16	3.63M
July 15, 2025	49.21	49.12	49.12	49.22	49.09	2.82M
July 14, 2025	49.06	49.11	49.11	49.11	49.05	2.45M
July 11, 2025	49.13	49.11	49.11	49.14	49.09	2.49M
July 10, 2025	49.22	49.23	49.23	49.24	49.17	3.4M
July 09, 2025	49.2	49.28	49.28	49.29	49.2	2.73M
July 08, 2025	49.19	49.19	49.19	49.19	49.15	2.73M
July 07, 2025	49.32	49.31	49.31	49.32	49.27	4.8M
July 03, 2025	49.31	49.37	49.37	49.38	49.31	3.92M
July 02, 2025	49.27	49.29	49.29	49.31	49.23	4.04M
July 01, 2025	49.45	49.45	49.45	49.49	49.41	5.93M
June 30, 2025	49.48	49.51	49.41	49.51	49.43	3.78M
June 27, 2025	49.4	49.46	49.46	49.5	49.39	3.02M
June 26, 2025	49.45	49.48	49.48	49.49	49.41	2.79M
June 25, 2025	49.38	49.43	49.43	49.43	49.36	2.68M
June 24, 2025	49.42	49.47	49.47	49.49	49.38	3.03M
June 23, 2025	49.47	49.46	49.46	49.52	49.45	2.85M
June 20, 2025	49.4	49.42	49.42	49.46	49.38	2.84M
June 18, 2025	49.39	49.42	49.42	49.49	49.38	2.69M
June 17, 2025	49.31	49.33	49.33	49.35	49.28	2.93M
June 16, 2025	49.3	49.29	49.29	49.39	49.27	2.6M
June 13, 2025	49.4	49.32	49.32	49.4	49.25	2.98M
June 12, 2025	49.45	49.48	49.48	49.49	49.44	2.98M
June 11, 2025	49.33	49.37	49.37	49.38	49.32	4.41M

Vanguard Total International Bond Index Fund (BNDX) NASDAQ