Vanguard Total International Bond Index Fund ETF Shares (BNDX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 47.95 | 47.97 | 47.90 | 47.95 | +0.13% | 3,809,100 |
| 2026-08-06 | 47.97 | 47.99 | 47.88 | 47.89 | -0.21% | 3,345,600 |
| 2026-08-05 | 47.98 | 48.02 | 47.95 | 47.99 | +0.04% | 5,320,200 |
| 2026-08-04 | 47.90 | 47.97 | 47.88 | 47.97 | +0.27% | 3,569,500 |
| 2026-08-03 | 47.82 | 47.85 | 47.81 | 47.84 | +0.15% | 4,450,600 |
| 2026-07-31 | 47.80 | 47.82 | 47.74 | 47.77 | -0.23% | 4,223,400 |
| 2026-07-30 | 47.83 | 47.90 | 47.83 | 47.88 | +0.15% | 3,193,400 |
| 2026-07-29 | 47.91 | 47.95 | 47.81 | 47.81 | -0.38% | 3,508,700 |
| 2026-07-28 | 47.96 | 48.02 | 47.94 | 47.99 | +0.15% | 3,677,300 |
| 2026-07-27 | 47.90 | 47.92 | 47.87 | 47.92 | +0.25% | 3,187,100 |
| 2026-07-24 | 47.79 | 47.84 | 47.78 | 47.80 | +0.19% | 3,167,500 |
| 2026-07-23 | 47.72 | 47.74 | 47.67 | 47.71 | -0.19% | 2,930,800 |
| 2026-07-22 | 47.83 | 47.85 | 47.77 | 47.80 | -0.06% | 3,349,400 |
| 2026-07-21 | 47.82 | 47.85 | 47.78 | 47.83 | +0.02% | 3,069,938 |
| 2026-07-20 | 47.89 | 47.93 | 47.81 | 47.82 | -0.23% | 3,502,865 |
| 2026-07-17 | 47.97 | 48.01 | 47.91 | 47.93 | -0.06% | 4,267,300 |
| 2026-07-16 | 47.92 | 47.98 | 47.88 | 47.96 | -0.15% | 3,666,400 |
| 2026-07-15 | 47.94 | 48.04 | 47.93 | 48.03 | +0.15% | 3,985,600 |
| 2026-07-14 | 47.92 | 48.02 | 47.91 | 47.96 | +0.15% | 3,462,600 |
| 2026-07-13 | 48.00 | 48.02 | 47.87 | 47.89 | -0.40% | 3,701,800 |
| 2026-07-10 | 48.08 | 48.11 | 48.02 | 48.08 | +0.12% | 4,031,000 |
| 2026-07-09 | 47.97 | 48.02 | 47.96 | 48.02 | +0.40% | 4,577,100 |
| 2026-07-08 | 47.91 | 47.91 | 47.80 | 47.83 | -0.40% | 4,713,400 |
| 2026-07-07 | 48.18 | 48.19 | 48.02 | 48.02 | -0.41% | 4,527,500 |
| 2026-07-06 | 48.24 | 48.25 | 48.19 | 48.22 | -0.04% | 7,620,100 |
| 2026-07-02 | 48.24 | 48.28 | 48.21 | 48.24 | -0.06% | 4,037,700 |
| 2026-07-01 | 48.24 | 48.29 | 48.22 | 48.27 | -0.33% | 3,891,600 |
| 2026-06-30 | 48.52 | 48.54 | 48.43 | 48.43 | -0.19% | 5,010,500 |
| 2026-06-29 | 48.51 | 48.53 | 48.50 | 48.52 | +0.02% | 3,557,700 |
| 2026-06-26 | 48.49 | 48.54 | 48.46 | 48.51 | +0.04% | 9,286,600 |
| 2026-06-25 | 48.54 | 48.57 | 48.49 | 48.49 | -0.02% | 3,712,300 |
| 2026-06-24 | 48.49 | 48.53 | 48.45 | 48.50 | +0.25% | 3,404,900 |
| 2026-06-23 | 48.36 | 48.42 | 48.36 | 48.38 | +0.23% | 3,574,600 |
| 2026-06-22 | 48.31 | 48.32 | 48.27 | 48.27 | -0.17% | 4,196,300 |
| 2026-06-18 | 48.37 | 48.40 | 48.34 | 48.35 | +0.08% | 3,316,600 |
| 2026-06-17 | 48.40 | 48.44 | 48.30 | 48.31 | -0.04% | 6,469,700 |
| 2026-06-16 | 48.35 | 48.37 | 48.32 | 48.33 | +0.12% | 3,576,500 |
| 2026-06-15 | 48.33 | 48.35 | 48.24 | 48.27 | +0.02% | 10,911,800 |
| 2026-06-12 | 48.20 | 48.28 | 48.17 | 48.26 | +0.17% | 3,987,900 |
| 2026-06-11 | 48.03 | 48.20 | 48.00 | 48.18 | +0.58% | 4,138,400 |
| 2026-06-10 | 47.97 | 48.00 | 47.88 | 47.90 | -0.19% | 4,974,900 |
| 2026-06-09 | 47.95 | 48.04 | 47.93 | 47.99 | +0.08% | 3,991,300 |
| 2026-06-08 | 48.03 | 48.06 | 47.94 | 47.95 | -0.12% | 3,670,600 |
| 2026-06-05 | 48.01 | 48.05 | 47.98 | 48.01 | -0.15% | 3,847,700 |
| 2026-06-04 | 48.06 | 48.12 | 48.06 | 48.08 | +0.10% | 3,396,500 |
| 2026-06-03 | 48.13 | 48.14 | 48.01 | 48.03 | -0.35% | 5,412,300 |
| 2026-06-02 | 48.19 | 48.22 | 48.16 | 48.20 | +0.19% | 5,114,400 |
| 2026-06-01 | 48.03 | 48.15 | 47.98 | 48.11 | -0.46% | 4,813,700 |
| 2026-05-29 | 48.28 | 48.37 | 48.26 | 48.33 | +0.15% | 5,195,700 |
| 2026-05-28 | 48.21 | 48.32 | 48.19 | 48.26 | +0.08% | 6,351,900 |
| 2026-05-27 | 48.22 | 48.27 | 48.19 | 48.22 | -0.02% | 3,808,900 |
| 2026-05-26 | 48.18 | 48.23 | 48.17 | 48.23 | +0.35% | 5,136,700 |
| 2026-05-22 | 48.09 | 48.11 | 48.02 | 48.06 | +0.17% | 3,985,700 |
| 2026-05-21 | 47.85 | 48.03 | 47.83 | 47.98 | +0.13% | 4,141,500 |
| 2026-05-20 | 47.70 | 47.94 | 47.70 | 47.92 | +0.69% | 11,570,800 |
| 2026-05-19 | 47.56 | 47.64 | 47.55 | 47.59 | -0.23% | 8,658,800 |
| 2026-05-18 | 47.66 | 47.73 | 47.62 | 47.70 | +0.27% | 9,529,600 |
| 2026-05-15 | 47.67 | 47.69 | 47.53 | 47.57 | -0.83% | 9,900,100 |
| 2026-05-14 | 47.99 | 48.03 | 47.95 | 47.97 | +0.15% | 3,702,100 |
| 2026-05-13 | 47.83 | 47.90 | 47.81 | 47.90 | +0.19% | 5,240,000 |
| 2026-05-12 | 47.86 | 47.88 | 47.80 | 47.81 | -0.35% | 4,097,800 |
| 2026-05-11 | 48.04 | 48.06 | 47.95 | 47.98 | -0.33% | 4,378,500 |
| 2026-05-08 | 48.14 | 48.17 | 48.09 | 48.14 | +0.12% | 3,288,000 |
| 2026-05-07 | 48.20 | 48.22 | 48.05 | 48.08 | -0.17% | 6,591,800 |
| 2026-05-06 | 48.10 | 48.16 | 48.10 | 48.16 | +0.56% | 4,694,300 |
| 2026-05-05 | 47.86 | 47.93 | 47.85 | 47.89 | +0.10% | 13,436,000 |
| 2026-05-04 | 47.93 | 47.94 | 47.78 | 47.84 | -0.27% | 4,811,700 |
| 2026-05-01 | 47.91 | 48.05 | 47.91 | 47.97 | -0.17% | 3,955,300 |
| 2026-04-30 | 48.02 | 48.08 | 47.99 | 48.05 | +0.40% | 4,803,700 |
| 2026-04-29 | 47.97 | 47.97 | 47.84 | 47.86 | -0.29% | 3,703,000 |
| 2026-04-28 | 47.99 | 48.02 | 47.97 | 48.00 | -0.10% | 3,585,100 |
| 2026-04-27 | 48.08 | 48.10 | 48.02 | 48.05 | -0.25% | 3,795,000 |
| 2026-04-24 | 48.08 | 48.19 | 48.05 | 48.17 | +0.17% | 3,058,400 |
| 2026-04-23 | 48.16 | 48.19 | 48.00 | 48.09 | -0.19% | 4,039,000 |
| 2026-04-22 | 48.23 | 48.26 | 48.15 | 48.18 | +0.17% | 3,459,400 |
| 2026-04-21 | 48.30 | 48.30 | 48.09 | 48.10 | -0.35% | 4,152,500 |
| 2026-04-20 | 48.29 | 48.29 | 48.19 | 48.27 | -0.12% | 4,067,800 |
| 2026-04-17 | 48.29 | 48.39 | 48.27 | 48.33 | +0.50% | 3,535,600 |
| 2026-04-16 | 48.20 | 48.20 | 48.06 | 48.09 | -0.06% | 4,077,800 |
| 2026-04-15 | 48.17 | 48.18 | 48.09 | 48.12 | -0.21% | 3,575,800 |
| 2026-04-14 | 48.12 | 48.24 | 48.07 | 48.22 | +0.37% | 4,261,900 |
| 2026-04-13 | 47.95 | 48.07 | 47.92 | 48.04 | +0.08% | 4,123,400 |
| 2026-04-10 | 48.00 | 48.03 | 47.93 | 48.00 | -0.27% | 3,209,900 |
| 2026-04-09 | 48.08 | 48.23 | 48.04 | 48.13 | -0.31% | 4,128,200 |
| 2026-04-08 | 48.36 | 48.36 | 48.23 | 48.28 | +0.77% | 4,102,700 |
| 2026-04-07 | 47.87 | 47.95 | 47.73 | 47.91 | +0.06% | 4,446,900 |
| 2026-04-06 | 47.90 | 47.96 | 47.87 | 47.88 | -0.17% | 5,481,800 |
| 2026-04-02 | 47.92 | 48.05 | 47.85 | 47.96 | -0.10% | 4,966,300 |
| 2026-04-01 | 48.03 | 48.05 | 47.97 | 48.01 | -0.08% | 5,137,300 |
| 2026-03-31 | 47.96 | 48.12 | 47.90 | 48.05 | +0.54% | 5,854,000 |
| 2026-03-30 | 47.82 | 47.86 | 47.78 | 47.79 | +0.27% | 4,144,700 |
| 2026-03-27 | 47.63 | 47.73 | 47.60 | 47.66 | -0.17% | 4,601,900 |
| 2026-03-26 | 47.89 | 47.93 | 47.74 | 47.74 | -0.71% | 4,783,800 |
| 2026-03-25 | 48.10 | 48.14 | 48.04 | 48.08 | +0.52% | 4,569,900 |
| 2026-03-24 | 47.85 | 47.94 | 47.79 | 47.83 | -0.37% | 5,434,800 |
| 2026-03-23 | 47.89 | 48.13 | 47.88 | 48.01 | +0.42% | 5,191,900 |
| 2026-03-20 | 48.06 | 48.08 | 47.79 | 47.81 | -0.66% | 5,790,400 |
| 2026-03-19 | 48.00 | 48.19 | 47.98 | 48.13 | +0.04% | 5,779,000 |
| 2026-03-18 | 48.21 | 48.24 | 48.10 | 48.11 | -0.39% | 3,714,600 |
| 2026-03-17 | 48.27 | 48.32 | 48.26 | 48.30 | +0.17% | 4,251,900 |
| 2026-03-16 | 48.18 | 48.26 | 48.17 | 48.22 | +0.46% | 4,299,700 |
| 2026-03-13 | 48.14 | 48.18 | 48.00 | 48.00 | -0.17% | 3,903,200 |
| 2026-03-12 | 48.16 | 48.19 | 48.08 | 48.08 | -0.35% | 5,976,900 |
| 2026-03-11 | 48.30 | 48.36 | 48.22 | 48.25 | -0.45% | 4,795,800 |
| 2026-03-10 | 48.51 | 48.62 | 48.45 | 48.47 | -0.08% | 12,342,200 |
| 2026-03-09 | 48.30 | 48.66 | 48.25 | 48.51 | +0.14% | 5,193,900 |
| 2026-03-06 | 48.43 | 48.52 | 48.37 | 48.44 | -0.29% | 4,512,300 |
| 2026-03-05 | 48.58 | 48.62 | 48.51 | 48.58 | -0.39% | 4,912,500 |
| 2026-03-04 | 48.80 | 48.84 | 48.76 | 48.77 | -0.12% | 6,988,700 |
| 2026-03-03 | 48.67 | 48.85 | 48.65 | 48.83 | -0.20% | 4,969,900 |
| 2026-03-02 | 49.00 | 49.00 | 48.90 | 48.93 | -0.55% | 10,819,300 |
| 2026-02-27 | 49.16 | 49.23 | 49.14 | 49.20 | +0.18% | 4,161,600 |
| 2026-02-26 | 49.06 | 49.11 | 49.05 | 49.11 | +0.16% | 4,442,000 |
| 2026-02-25 | 49.03 | 49.07 | 49.03 | 49.03 | -0.12% | 7,458,900 |
| 2026-02-24 | 49.09 | 49.09 | 49.05 | 49.09 | +0.04% | 6,912,500 |
| 2026-02-23 | 49.01 | 49.08 | 49.00 | 49.07 | +0.18% | 4,219,100 |
| 2026-02-20 | 48.98 | 49.01 | 48.95 | 48.98 | +0.10% | 5,093,300 |
| 2026-02-19 | 48.91 | 48.94 | 48.89 | 48.93 | +0.06% | 3,449,700 |
| 2026-02-18 | 48.89 | 48.92 | 48.88 | 48.90 | +0.00% | 3,511,100 |
| 2026-02-17 | 48.88 | 48.94 | 48.87 | 48.90 | +0.18% | 4,422,600 |
| 2026-02-13 | 48.85 | 48.88 | 48.81 | 48.81 | +0.02% | 3,811,500 |
| 2026-02-12 | 48.72 | 48.80 | 48.70 | 48.80 | +0.23% | 4,839,000 |
| 2026-02-11 | 48.67 | 48.72 | 48.65 | 48.69 | +0.02% | 4,870,000 |
| 2026-02-10 | 48.64 | 48.68 | 48.63 | 48.68 | +0.23% | 8,223,300 |
| 2026-02-09 | 48.53 | 48.57 | 48.50 | 48.57 | +0.04% | 4,837,400 |
| 2026-02-06 | 48.55 | 48.57 | 48.52 | 48.55 | +0.02% | 3,946,200 |
| 2026-02-05 | 48.51 | 48.56 | 48.49 | 48.54 | +0.12% | 5,486,900 |
| 2026-02-04 | 48.49 | 48.51 | 48.46 | 48.48 | +0.14% | 7,418,600 |
| 2026-02-03 | 48.41 | 48.45 | 48.39 | 48.41 | -0.04% | 5,526,000 |
| 2026-02-02 | 48.47 | 48.49 | 48.40 | 48.43 | -0.29% | 6,356,800 |
| 2026-01-30 | 48.59 | 48.61 | 48.56 | 48.57 | -0.21% | 5,732,900 |
| 2026-01-29 | 48.57 | 48.67 | 48.55 | 48.67 | +0.33% | 16,286,400 |
| 2026-01-28 | 48.57 | 48.58 | 48.50 | 48.51 | -0.02% | 7,532,800 |
| 2026-01-27 | 48.53 | 48.56 | 48.50 | 48.52 | -0.02% | 3,737,400 |
| 2026-01-26 | 48.54 | 48.57 | 48.52 | 48.53 | +0.17% | 4,613,200 |
| 2026-01-23 | 48.47 | 48.49 | 48.44 | 48.45 | -0.04% | 4,222,400 |
| 2026-01-22 | 48.43 | 48.49 | 48.42 | 48.47 | +0.08% | 6,067,300 |
| 2026-01-21 | 48.43 | 48.45 | 48.39 | 48.43 | +0.08% | 5,205,500 |
| 2026-01-20 | 48.43 | 48.43 | 48.33 | 48.39 | -0.31% | 6,551,900 |
| 2026-01-16 | 48.57 | 48.59 | 48.53 | 48.54 | -0.10% | 6,045,000 |
| 2026-01-15 | 48.61 | 48.64 | 48.55 | 48.59 | -0.04% | 10,402,200 |
| 2026-01-14 | 48.51 | 48.65 | 48.51 | 48.61 | +0.14% | 15,592,500 |
| 2026-01-13 | 48.50 | 48.56 | 48.47 | 48.54 | -0.08% | 22,519,600 |
| 2026-01-12 | 48.60 | 48.61 | 48.57 | 48.58 | +0.08% | 6,228,800 |
| 2026-01-09 | 48.51 | 48.56 | 48.49 | 48.54 | +0.02% | 3,846,000 |
| 2026-01-08 | 48.48 | 48.53 | 48.47 | 48.53 | +0.00% | 10,244,900 |
| 2026-01-07 | 48.51 | 48.57 | 48.51 | 48.53 | +0.19% | 4,035,800 |
| 2026-01-06 | 48.43 | 48.45 | 48.41 | 48.44 | +0.12% | 4,428,500 |
| 2026-01-05 | 48.37 | 48.39 | 48.34 | 48.38 | +0.14% | 4,775,100 |
| 2026-01-02 | 48.34 | 48.36 | 48.29 | 48.31 | -0.02% | 3,941,600 |
| 2025-12-31 | 48.34 | 48.39 | 48.31 | 48.32 | -0.12% | 4,715,200 |
| 2025-12-30 | 48.37 | 48.40 | 48.36 | 48.38 | +0.02% | 4,568,100 |
| 2025-12-29 | 48.36 | 48.40 | 48.35 | 48.37 | -0.10% | 4,936,100 |
| 2025-12-26 | 48.44 | 48.47 | 48.41 | 48.42 | +0.00% | 4,713,000 |
| 2025-12-24 | 48.39 | 48.42 | 48.37 | 48.42 | +0.19% | 3,565,300 |
| 2025-12-23 | 48.26 | 48.35 | 48.26 | 48.33 | +0.21% | 6,903,500 |
| 2025-12-22 | 48.30 | 48.31 | 48.20 | 48.23 | +0.00% | 16,120,600 |
| 2025-12-19 | 48.26 | 48.28 | 48.21 | 48.23 | -0.23% | 5,625,200 |
| 2025-12-18 | 48.31 | 48.35 | 48.29 | 48.34 | -1.95% | 4,391,400 |
| 2025-12-17 | 49.28 | 49.31 | 49.26 | 49.30 | +0.00% | 3,516,800 |
| 2025-12-16 | 49.22 | 49.31 | 49.21 | 49.30 | +0.12% | 3,252,200 |
| 2025-12-15 | 49.26 | 49.30 | 49.24 | 49.24 | +0.10% | 3,125,900 |
| 2025-12-12 | 49.17 | 49.21 | 49.16 | 49.19 | -0.06% | 3,032,700 |
| 2025-12-11 | 49.24 | 49.26 | 49.21 | 49.22 | -0.02% | 3,765,200 |
| 2025-12-10 | 49.18 | 49.24 | 49.14 | 49.23 | -0.02% | 4,317,500 |
| 2025-12-09 | 49.21 | 49.25 | 49.19 | 49.24 | +0.08% | 3,248,400 |
| 2025-12-08 | 49.24 | 49.25 | 49.15 | 49.20 | -0.24% | 3,383,000 |
| 2025-12-05 | 49.38 | 49.40 | 49.30 | 49.32 | -0.14% | 2,717,700 |
| 2025-12-04 | 49.43 | 49.43 | 49.38 | 49.39 | -0.10% | 3,234,600 |
| 2025-12-03 | 49.41 | 49.45 | 49.41 | 49.44 | +0.06% | 4,371,300 |
| 2025-12-02 | 49.34 | 49.41 | 49.34 | 49.41 | +0.04% | 3,445,100 |
| 2025-12-01 | 49.41 | 49.42 | 49.36 | 49.39 | -0.52% | 3,522,200 |
| 2025-11-28 | 49.67 | 49.68 | 49.62 | 49.65 | -0.04% | 1,959,000 |
| 2025-11-26 | 49.60 | 49.67 | 49.58 | 49.67 | +0.04% | 3,325,900 |
| 2025-11-25 | 49.59 | 49.67 | 49.55 | 49.65 | +0.26% | 4,413,700 |
| 2025-11-24 | 49.52 | 49.57 | 49.52 | 49.52 | -0.08% | 3,381,800 |
| 2025-11-21 | 49.55 | 49.57 | 49.52 | 49.56 | +0.20% | 2,898,000 |
| 2025-11-20 | 49.43 | 49.48 | 49.43 | 49.46 | +0.02% | 5,215,500 |
| 2025-11-19 | 49.53 | 49.53 | 49.42 | 49.45 | -0.10% | 3,547,600 |
| 2025-11-18 | 49.55 | 49.56 | 49.48 | 49.50 | +0.00% | 3,253,100 |
| 2025-11-17 | 49.48 | 49.52 | 49.48 | 49.50 | +0.08% | 3,131,400 |
| 2025-11-14 | 49.54 | 49.57 | 49.46 | 49.46 | -0.26% | 3,091,700 |
| 2025-11-13 | 49.62 | 49.65 | 49.58 | 49.59 | -0.24% | 4,006,400 |
| 2025-11-12 | 49.70 | 49.73 | 49.68 | 49.71 | +0.00% | 3,261,500 |
| 2025-11-11 | 49.68 | 49.71 | 49.67 | 49.71 | +0.14% | 2,360,200 |
| 2025-11-10 | 49.62 | 49.66 | 49.61 | 49.64 | +0.04% | 2,876,100 |
| 2025-11-07 | 49.61 | 49.64 | 49.58 | 49.62 | -0.04% | 2,830,600 |
| 2025-11-06 | 49.65 | 49.68 | 49.64 | 49.64 | +0.04% | 3,294,200 |
| 2025-11-05 | 49.66 | 49.68 | 49.60 | 49.62 | -0.08% | 9,603,700 |
| 2025-11-04 | 49.69 | 49.72 | 49.66 | 49.66 | -0.08% | 3,439,400 |
| 2025-11-03 | 49.71 | 49.73 | 49.66 | 49.70 | -0.30% | 3,721,700 |
| 2025-10-31 | 49.82 | 49.86 | 49.80 | 49.85 | +0.12% | 3,555,000 |
| 2025-10-30 | 49.71 | 49.80 | 49.70 | 49.79 | +0.06% | 3,179,100 |
| 2025-10-29 | 49.90 | 49.91 | 49.75 | 49.76 | -0.28% | 3,933,000 |
| 2025-10-28 | 49.88 | 49.93 | 49.86 | 49.90 | +0.06% | 3,381,800 |
| 2025-10-27 | 49.83 | 49.87 | 49.80 | 49.87 | +0.18% | 3,280,000 |
| 2025-10-24 | 49.83 | 49.83 | 49.78 | 49.78 | -0.14% | 3,445,000 |
| 2025-10-23 | 49.88 | 49.88 | 49.84 | 49.85 | -0.12% | 3,650,600 |
| 2025-10-22 | 49.89 | 49.92 | 49.87 | 49.91 | +0.06% | 4,784,100 |
| 2025-10-21 | 49.89 | 49.90 | 49.87 | 49.88 | +0.08% | 3,498,200 |
| 2025-10-20 | 49.83 | 49.85 | 49.79 | 49.84 | +0.08% | 2,934,500 |
| 2025-10-17 | 49.82 | 49.84 | 49.78 | 49.80 | -0.16% | 3,291,600 |
| 2025-10-16 | 49.76 | 49.89 | 49.76 | 49.88 | +0.22% | 4,518,400 |
| 2025-10-15 | 49.73 | 49.81 | 49.73 | 49.77 | +0.12% | 3,847,000 |
| 2025-10-14 | 49.65 | 49.74 | 49.63 | 49.71 | +0.10% | 4,724,400 |
| 2025-10-13 | 49.59 | 49.66 | 49.59 | 49.66 | +0.10% | 2,645,400 |
| 2025-10-10 | 49.47 | 49.62 | 49.47 | 49.61 | +0.43% | 2,891,600 |
| 2025-10-09 | 49.44 | 49.44 | 49.39 | 49.40 | -0.14% | 4,422,800 |
| 2025-10-08 | 49.48 | 49.49 | 49.44 | 49.47 | +0.26% | 3,464,900 |
| 2025-10-07 | 49.30 | 49.38 | 49.30 | 49.34 | +0.08% | 3,256,800 |
| 2025-10-06 | 49.33 | 49.34 | 49.29 | 49.30 | -0.22% | 3,641,400 |
| 2025-10-03 | 49.46 | 49.47 | 49.41 | 49.41 | +0.00% | 4,188,200 |
| 2025-10-02 | 49.35 | 49.43 | 49.33 | 49.41 | +0.06% | 3,724,200 |
| 2025-10-01 | 49.38 | 49.42 | 49.36 | 49.38 | -0.16% | 4,537,800 |
| 2025-09-30 | 49.45 | 49.50 | 49.44 | 49.46 | +0.02% | 5,700,100 |
| 2025-09-29 | 49.37 | 49.46 | 49.36 | 49.45 | +0.12% | 6,673,300 |
| 2025-09-26 | 49.38 | 49.44 | 49.37 | 49.39 | +0.08% | 2,890,900 |
| 2025-09-25 | 49.34 | 49.37 | 49.30 | 49.35 | -0.06% | 3,324,800 |
| 2025-09-24 | 49.37 | 49.40 | 49.36 | 49.38 | +0.00% | 3,240,700 |
| 2025-09-23 | 49.39 | 49.40 | 49.37 | 49.38 | -0.02% | 4,355,100 |
| 2025-09-22 | 49.39 | 49.41 | 49.37 | 49.39 | +0.00% | 2,929,000 |
| 2025-09-19 | 49.40 | 49.40 | 49.36 | 49.39 | +0.00% | 3,394,100 |
| 2025-09-18 | 49.39 | 49.42 | 49.35 | 49.39 | -0.14% | 3,150,000 |
| 2025-09-17 | 49.50 | 49.59 | 49.43 | 49.46 | -0.02% | 4,345,200 |
| 2025-09-16 | 49.43 | 49.49 | 49.43 | 49.47 | +0.02% | 4,997,500 |
| 2025-09-15 | 49.41 | 49.49 | 49.41 | 49.46 | +0.10% | 3,238,800 |
| 2025-09-12 | 49.38 | 49.41 | 49.35 | 49.41 | -0.20% | 3,116,700 |
| 2025-09-11 | 49.47 | 49.54 | 49.45 | 49.51 | +0.06% | 3,375,800 |
| 2025-09-10 | 49.42 | 49.50 | 49.42 | 49.48 | +0.12% | 3,377,100 |
| 2025-09-09 | 49.42 | 49.45 | 49.38 | 49.42 | -0.04% | 3,572,000 |
| 2025-09-08 | 49.44 | 49.46 | 49.42 | 49.44 | +0.08% | 3,189,300 |
| 2025-09-05 | 49.40 | 49.43 | 49.38 | 49.40 | +0.30% | 3,420,400 |
| 2025-09-04 | 49.25 | 49.27 | 49.19 | 49.25 | +0.22% | 4,420,300 |
| 2025-09-03 | 49.08 | 49.16 | 49.05 | 49.14 | +0.29% | 3,031,400 |
| 2025-09-02 | 48.97 | 49.01 | 48.95 | 49.00 | -0.63% | 3,211,000 |
| 2025-08-29 | 49.29 | 49.32 | 49.27 | 49.31 | +0.00% | 2,840,100 |
| 2025-08-28 | 49.27 | 49.34 | 49.27 | 49.31 | +0.08% | 4,082,100 |
| 2025-08-27 | 49.21 | 49.29 | 49.20 | 49.27 | +0.02% | 3,298,200 |
| 2025-08-26 | 49.22 | 49.29 | 49.21 | 49.26 | +0.16% | 4,275,600 |
| 2025-08-25 | 49.18 | 49.20 | 49.14 | 49.18 | -0.20% | 2,567,400 |
| 2025-08-22 | 49.21 | 49.32 | 49.20 | 49.28 | +0.16% | 2,540,700 |
| 2025-08-21 | 49.23 | 49.23 | 49.17 | 49.20 | -0.20% | 2,556,100 |
| 2025-08-20 | 49.23 | 49.31 | 49.23 | 49.30 | +0.14% | 2,884,900 |
| 2025-08-19 | 49.20 | 49.26 | 49.20 | 49.23 | +0.12% | 2,756,400 |
| 2025-08-18 | 49.16 | 49.19 | 49.13 | 49.17 | +0.06% | 2,772,700 |
| 2025-08-15 | 49.22 | 49.22 | 49.12 | 49.14 | -0.36% | 2,654,800 |
| 2025-08-14 | 49.33 | 49.35 | 49.29 | 49.32 | -0.24% | 2,513,700 |
| 2025-08-13 | 49.36 | 49.44 | 49.36 | 49.44 | +0.32% | 2,937,300 |
| 2025-08-12 | 49.26 | 49.28 | 49.20 | 49.28 | -0.12% | 2,791,700 |
| 2025-08-11 | 49.33 | 49.37 | 49.32 | 49.34 | -0.04% | 2,528,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+1.72%). Worst month: Dec (-2.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Total International Bond Index Fund ETF Shares's (BNDX) latest close?
47.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is BNDX's 52-week high and low?
49.93 high and 47.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Total International Bond Index Fund ETF Shares's strongest and weakest month historically?
Historically, BNDX's strongest calendar month has been Nov (average +1.72%) and its weakest Dec (average -2.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.