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 $1,153.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $987.39, while $1000 invested 1 year ago would be worth $1,000.21. This corresponds to total returns of 15.33%, -1.26%, 0.02%, respectively, with annualized returns of 1.44%, -0.25%, 0.02%.

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
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
June 15, 2026	48.33	48.27	48.27	48.35	48.24	10.91M
June 12, 2026	48.2	48.26	48.26	48.28	48.17	3.99M
June 11, 2026	48.03	48.18	48.18	48.2	48	4.14M
June 10, 2026	47.97	47.9	47.9	48	47.88	4.97M
June 09, 2026	47.95	47.99	47.99	48.04	47.93	3.63M
June 08, 2026	48.03	47.95	47.95	48.06	47.94	3.67M
June 05, 2026	48.01	48.01	48.01	48.05	47.98	3.85M
June 04, 2026	48.06	48.08	48.08	48.12	48.06	3.4M
June 03, 2026	48.13	48.03	48.03	48.13	48.01	5.31M
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