Free Trial

Vanguard Total International Bond ETF (BNDX) Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free BNDX Stock Alerts
$48.74
-0.06 (-0.12%)
(As of 12:22 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media

Vanguard Total International Bond ETF Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
-0.53%
3 Month
Performance
+0.25%
6 Month
Performance
+0.94%
Year-To-Date
Performance
-1.27%
1 Year
Performance
+0.06%
Receive BNDX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total International Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

BNDX Stock Chart for Thursday, May, 9, 2024

BNDX Chart by TradingView

Vanguard Total International Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$48.85$48.80
-0.10%		$48.83$48.7521.69 million shs$53.29 billion
05/07/2024$48.75$48.85
+0.21%		$48.90$48.813.05 million shs$53.35 billion
05/06/2024$48.68$48.75
+0.14%		$48.77$48.683.07 million shs$53.24 billion
05/03/2024$48.51$48.68
+0.35%		$48.73$48.582.26 million shs$53.06 billion
05/02/2024$48.41$48.51
+0.21%		$48.54$48.362.41 million shs$52.98 billion
05/01/2024$48.41$48.41$48.53$48.322.75 million shs$52.87 billion
04/30/2024$48.56$48.41
-0.31%		$48.50$48.383.77 million shs$52.87 billion
04/29/2024$48.44$48.56
+0.25%		$48.59$48.512.18 million shs$53.03 billion
04/26/2024$48.31$48.44
+0.27%		$48.51$48.421.77 million shs$52.90 billion
04/25/2024$48.37$48.31
-0.12%		$48.33$48.241.71 million shs$52.76 billion
04/24/2024$48.58$48.37
-0.43%		$48.44$48.343.10 million shs$52.82 billion
04/23/2024$48.65$48.58
-0.14%		$48.65$48.522.29 million shs$53.05 billion
04/22/2024$48.59$48.65
+0.12%		$48.66$48.552.76 million shs$53.13 billion
04/19/2024$48.54$48.59
+0.10%		$48.62$48.541.97 million shs$52.96 billion
04/18/2024$48.61$48.54
-0.14%		$48.63$48.522.30 million shs$52.91 billion
04/17/2024$48.55$48.61
+0.12%		$48.70$48.542.23 million shs$53.09 billion
04/16/2024$48.68$48.55
-0.27%		$48.60$48.502.42 million shs$53.02 billion
04/15/2024$48.88$48.68
-0.41%		$48.72$48.632.86 million shs$53.16 billion
04/12/2024$48.71$48.88
+0.35%		$49.00$48.882.88 million shs$53.38 billion
04/11/2024$48.73$48.71
-0.04%		$48.80$48.623.12 million shs$53.20 billion
04/10/2024$49.00$48.73
-0.55%		$48.87$48.702.70 million shs$53.22 billion
04/09/2024$48.88$49.00
+0.25%		$49.04$48.962.64 million shs$53.51 billion
04/08/2024$48.93$48.88
-0.10%		$48.92$48.864.45 million shs$53.38 billion
04/05/2024$49.07$48.93
-0.29%		$49.03$48.872.37 million shs$54.13 billion
04/04/2024$48.92$49.07
+0.31%		$49.10$48.984.59 million shs$54.28 billion
04/03/2024$48.84$48.92
+0.16%		$48.93$48.755.42 million shs$54.12 billion
04/02/2024$48.88$48.84
-0.08%		$48.85$48.752.73 million shs$54.03 billion
04/01/2024$49.19$48.88
-0.63%		$49.02$48.854.20 million shs$54.07 billion
03/29/2024$49.19$49.19$49.24$49.162.90 million shs$54.41 billion
03/28/2024$49.24$49.19
-0.10%		$49.24$49.162.90 million shs$54.41 billion
03/27/2024$49.09$49.24
+0.31%		$49.26$49.182.88 million shs$54.47 billion
03/26/2024$49.03$49.09
+0.12%		$49.10$49.023.49 million shs$54.30 billion
03/25/2024$49.17$49.03
-0.28%		$49.08$49.025.56 million shs$54.24 billion
03/22/2024$48.97$49.17
+0.41%		$49.19$49.132.61 million shs$54.39 billion
03/21/2024$48.96$48.97
+0.02%		$49.01$48.922.34 million shs$54.17 billion
03/20/2024$48.86$48.96
+0.20%		$48.98$48.852.37 million shs$54.16 billion
03/19/2024$48.80$48.86
+0.12%		$48.90$48.852.68 million shs$54.05 billion
03/18/2024$48.80$48.80$48.83$48.772.54 million shs$53.98 billion
03/15/2024$48.81$48.80
-0.02%		$48.84$48.792.01 million shs$53.98 billion
03/14/2024$48.98$48.81
-0.35%		$48.95$48.792.03 million shs$53.99 billion
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/13/2024$49.03$48.98
-0.10%		$49.03$48.982.28 million shs$54.18 billion
03/12/2024$49.03$49.03$49.07$49.002.56 million shs$54.24 billion
03/11/2024$49.10$49.03
-0.14%		$49.12$49.002.57 million shs$54.24 billion
03/08/2024$49.06$49.10
+0.08%		$49.16$49.082.35 million shs$54.31 billion
03/07/2024$48.99$49.06
+0.14%		$49.10$49.012.22 million shs$54.27 billion
03/06/2024$48.95$48.99
+0.08%		$49.03$48.943.44 million shs$54.19 billion
03/05/2024$48.68$48.95
+0.56%		$49.00$48.902.77 million shs$54.15 billion
03/04/2024$48.72$48.68
-0.09%		$48.72$48.622.98 million shs$53.84 billion
03/01/2024$48.73$48.72
-0.02%		$48.76$48.533.56 million shs$53.89 billion
02/29/2024$48.66$48.73
+0.14%		$48.78$48.662.92 million shs$53.91 billion
02/28/2024$48.61$48.66
+0.10%		$48.69$48.593.03 million shs$53.83 billion
02/27/2024$48.69$48.61
-0.16%		$48.69$48.603.35 million shs$53.77 billion
02/26/2024$48.78$48.69
-0.18%		$48.76$48.657.05 million shs$53.86 billion
02/23/2024$48.60$48.78
+0.37%		$48.80$48.654.17 million shs$53.96 billion
02/22/2024$48.47$48.60
+0.27%		$48.68$48.5421.31 million shs$53.76 billion
02/21/2024$48.68$48.47
-0.43%		$48.68$48.4418.03 million shs$53.62 billion
02/20/2024$48.67$48.68
+0.02%		$48.82$48.6422.72 million shs$53.85 billion
02/19/2024$48.67$48.67
+0.01%		$48.69$48.602.64 million shs$53.84 billion
02/16/2024$48.78$48.67
-0.23%		$48.69$48.602.64 million shs$53.84 billion
02/15/2024$48.79$48.78
-0.01%		$48.86$48.723.93 million shs$53.96 billion
02/14/2024$48.49$48.79
+0.62%		$48.82$48.653.17 million shs$53.97 billion
02/13/2024$48.67$48.49
-0.38%		$48.60$48.4824.48 million shs$53.63 billion
02/12/2024$48.62$48.67
+0.10%		$48.70$48.632.95 million shs$53.84 billion
02/09/2024$48.60$48.62
+0.04%		$48.64$48.542.89 million shs$53.78 billion
02/08/2024$48.71$48.60
-0.23%		$48.71$48.592.95 million shs$53.76 billion

Related Companies:
This page (NASDAQ:BNDX) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders