Dark

BNDX
Vanguard Total International Bond ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:56 PM EDT

47.76USD-0.251%(-0.12)4,223,379

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

47.80USD-0.167%(-0.08)2,000

After-hours

Jul 31, 2026 4:00:30 PM EDT

47.77USD+0.021%(+0.01)67,111

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	47.8000	47.8200	47.74000	47.7700	-0.230%	4,223,379	0.000%
2026-07-30	47.8300	47.9000	47.82500	47.8800	+0.146%	3,193,427	-0.230%
2026-07-29	47.9100	47.9500	47.81000	47.8100	-0.375%	3,512,619	-0.084%
2026-07-28	47.9600	48.0199	47.94000	47.9900	+0.146%	3,677,309	-0.458%
2026-07-27	47.9000	47.9200	47.87000	47.9200	+0.251%	3,187,103	-0.313%
2026-07-24	47.7900	47.8400	47.77500	47.8000	+0.189%	3,167,556	-0.063%
2026-07-23	47.7200	47.7401	47.67000	47.7100	-0.188%	2,930,783	+0.126%
2026-07-22	47.8280	47.8500	47.77000	47.8000	-0.063%	3,349,453	-0.063%
2026-07-21	47.8200	47.8550	47.78000	47.8300	+0.021%	3,069,939	-0.125%
2026-07-20	47.8900	47.9299	47.81000	47.8200	-0.230%	3,502,866	-0.105%
2026-07-17	47.9700	48.0099	47.91000	47.9300	-0.063%	4,267,353	-0.334%
2026-07-16	47.9200	47.9800	47.88120	47.9600	-0.146%	3,666,360	-0.396%
2026-07-15	47.9400	48.0400	47.93000	48.0300	+0.146%	3,985,616	-0.541%
2026-07-14	47.9200	48.0150	47.91000	47.9600	+0.146%	3,434,470	-0.396%
2026-07-13	48.0000	48.0200	47.87000	47.8900	-0.395%	3,701,837	-0.251%
2026-07-10	48.0800	48.1100	48.02000	48.0800	+0.125%	4,030,976	-0.645%
2026-07-09	47.9650	48.0200	47.96000	48.0200	+0.397%	4,577,147	-0.521%
2026-07-08	47.9050	47.9100	47.80000	47.8300	-0.396%	4,713,611	-0.125%
2026-07-07	48.1750	48.1900	48.01500	48.0200	-0.415%	4,527,457	-0.521%
2026-07-06	48.2400	48.2500	48.19000	48.2200	-0.041%	7,620,103	-0.933%
2026-07-02	48.2400	48.2800	48.21000	48.2400	-0.062%	4,037,921	-0.974%
2026-07-01	48.2400	48.2900	48.22000	48.2700	-0.330%	3,891,646	-1.036%
2026-06-30	48.5200	48.5394	48.43000	48.4300	-0.185%	5,010,526	-1.363%
2026-06-29	48.5100	48.5300	48.50000	48.5200	+0.021%	3,557,679	-1.546%
2026-06-26	48.4900	48.5399	48.46000	48.5100	+0.041%	9,286,579	-1.525%
2026-06-25	48.5400	48.5700	48.49000	48.4900	-0.021%	3,712,338	-1.485%
2026-06-24	48.4900	48.5300	48.45000	48.5000	+0.248%	3,405,015	-1.505%
2026-06-23	48.3600	48.4199	48.36000	48.3800	+0.228%	3,574,728	-1.261%
2026-06-22	48.3100	48.3200	48.27000	48.2700	-0.165%	4,196,315	-1.036%
2026-06-18	48.3700	48.4000	48.34000	48.3500	+0.083%	3,316,800	-1.200%
2026-06-17	48.4000	48.4400	48.30000	48.3100	-0.041%	6,469,995	-1.118%
2026-06-16	48.3500	48.3700	48.32000	48.3300	+0.124%	3,576,495	-1.159%
2026-06-15	48.3300	48.3500	48.24000	48.2700	+0.021%	10,911,858	-1.036%
2026-06-12	48.2000	48.2800	48.16500	48.2600	+0.166%	3,987,926	-1.015%
2026-06-11	48.0300	48.2000	48.00000	48.1800	+0.585%	4,138,436	-0.851%
2026-06-10	47.9700	48.0000	47.88000	47.9000	-0.188%	4,975,048	-0.271%
2026-06-09	47.9500	48.0377	47.93000	47.9900	+0.083%	3,991,304	-0.458%
2026-06-08	48.0300	48.0550	47.94000	47.9500	-0.125%	3,670,818	-0.375%
2026-06-05	48.0100	48.0500	47.98000	48.0100	-0.146%	3,847,943	-0.500%
2026-06-04	48.0600	48.1200	48.06000	48.0800	+0.104%	3,396,551	-0.645%
2026-06-03	48.1300	48.1400	48.01000	48.0300	-0.353%	5,412,285	-0.541%
2026-06-02	48.1900	48.2200	48.16000	48.2000	+0.187%	5,114,899	-0.892%
2026-06-01	48.0300	48.1450	47.98000	48.1100	-0.455%	4,813,743	-0.707%
2026-05-29	48.2800	48.3650	48.26000	48.3300	+0.145%	5,196,260	-1.159%
2026-05-28	48.2100	48.3200	48.18500	48.2600	+0.083%	6,353,688	-1.015%
2026-05-27	48.2200	48.2700	48.18500	48.2200	-0.021%	3,808,798	-0.933%
2026-05-26	48.1800	48.2300	48.17000	48.2300	+0.354%	5,136,931	-0.954%
2026-05-22	48.0900	48.1100	48.02000	48.0600	+0.167%	3,985,728	-0.603%
2026-05-21	47.8500	48.0250	47.82500	47.9800	+0.125%	4,141,504	-0.438%
2026-05-20	47.7000	47.9400	47.70000	47.9200	+0.693%	11,570,869	-0.313%
2026-05-19	47.5600	47.6350	47.54500	47.5900	-0.231%	8,658,875	+0.378%
2026-05-18	47.6600	47.7300	47.61500	47.7000	+0.273%	9,529,649	+0.147%
2026-05-15	47.6700	47.6900	47.53100	47.5700	-0.824%	9,900,111	+0.420%
2026-05-14	47.9900	48.0300	47.95010	47.9650	+0.136%	3,702,125	-0.407%
2026-05-13	47.8300	47.9000	47.81000	47.9000	+0.188%	5,240,053	-0.271%
2026-05-12	47.8550	47.8800	47.80000	47.8100	-0.354%	4,097,783	-0.084%
2026-05-11	48.0350	48.0600	47.95000	47.9800	-0.332%	4,378,489	-0.438%
2026-05-08	48.1400	48.1650	48.09000	48.1400	+0.125%	3,288,120	-0.769%
2026-05-07	48.2000	48.2199	48.04500	48.0800	-0.166%	6,592,035	-0.645%
2026-05-06	48.1000	48.1600	48.10000	48.1600	+0.564%	4,694,585	-0.810%
2026-05-05	47.8600	47.9300	47.84500	47.8900	+0.105%	13,436,217	-0.251%
2026-05-04	47.9250	47.9400	47.78107	47.8400	-0.271%	4,811,826	-0.146%
2026-05-01	47.9100	48.0457	47.91000	47.9700	-0.166%	3,955,377	-0.417%
2026-04-30	48.0200	48.0750	47.99000	48.0500	+0.397%	4,803,654	-0.583%
2026-04-29	47.9700	47.9700	47.83500	47.8600	-0.292%	3,670,886	-0.188%
2026-04-28	47.9850	48.0200	47.97000	48.0000	-0.104%	3,584,973	-0.479%
2026-04-27	48.0800	48.0999	48.01500	48.0500	-0.249%	3,794,991	-0.583%
2026-04-24	48.0800	48.1900	48.05000	48.1700	+0.166%	3,058,360	-0.830%
2026-04-23	48.1600	48.1900	48.00000	48.0900	-0.187%	4,038,955	-0.665%
2026-04-22	48.2300	48.2600	48.15010	48.1800	+0.166%	3,459,690	-0.851%
2026-04-21	48.3000	48.3000	48.09000	48.1000	-0.352%	4,152,406	-0.686%
2026-04-20	48.2850	48.2900	48.19000	48.2700	-0.124%	4,067,864	-1.036%
2026-04-17	48.2900	48.3900	48.26940	48.3300	+0.499%	3,535,596	-1.159%
2026-04-16	48.2000	48.2000	48.06000	48.0900	-0.062%	4,077,774	-0.665%
2026-04-15	48.1650	48.1800	48.09000	48.1200	-0.207%	3,575,781	-0.727%
2026-04-14	48.1200	48.2399	48.07000	48.2200	+0.375%	4,261,884	-0.933%
2026-04-13	47.9500	48.0699	47.92000	48.0400	+0.083%	4,123,489	-0.562%
2026-04-10	48.0000	48.0299	47.93000	48.0000	-0.270%	3,209,028	-0.479%
2026-04-09	48.0800	48.2300	48.03500	48.1300	-0.311%	4,128,540	-0.748%
2026-04-08	48.3600	48.3600	48.22500	48.2800	+0.772%	4,103,005	-1.056%
2026-04-07	47.8700	47.9500	47.73000	47.9100	+0.063%	4,446,894	-0.292%
2026-04-06	47.9000	47.9600	47.87000	47.8800	-0.167%	5,481,832	-0.230%
2026-04-02	47.9200	48.0450	47.85030	47.9600	-0.104%	4,966,255	-0.396%
2026-04-01	48.0300	48.0499	47.97000	48.0100	-0.083%	5,137,476	-0.500%
2026-03-31	47.9550	48.1150	47.90010	48.0500	+0.544%	5,854,006	-0.583%
2026-03-30	47.8200	47.8600	47.78000	47.7900	+0.273%	4,144,658	-0.042%
2026-03-27	47.6300	47.7250	47.60000	47.6600	-0.168%	4,602,005	+0.231%
2026-03-26	47.8900	47.9300	47.74000	47.7400	-0.707%	4,783,867	+0.063%
2026-03-25	48.1000	48.1372	48.03500	48.0800	+0.523%	4,569,915	-0.645%
2026-03-24	47.8450	47.9400	47.79000	47.8300	-0.375%	5,434,754	-0.125%
2026-03-23	47.8850	48.1300	47.88000	48.0100	+0.418%	5,191,913	-0.500%
2026-03-20	48.0600	48.0800	47.79000	47.8100	-0.665%	5,788,939	-0.084%
2026-03-19	48.0000	48.1900	47.98000	48.1300	+0.042%	5,778,981	-0.748%
2026-03-18	48.2100	48.2400	48.10000	48.1100	-0.393%	3,714,611	-0.707%
2026-03-17	48.2700	48.3200	48.26000	48.3000	+0.166%	4,251,933	-1.097%
2026-03-16	48.1800	48.2600	48.17000	48.2200	+0.458%	4,299,796	-0.933%
2026-03-13	48.1350	48.1772	48.00000	48.0000	-0.166%	3,903,203	-0.479%
2026-03-12	48.1600	48.1900	48.08000	48.0800	-0.352%	5,976,923	-0.645%
2026-03-11	48.3000	48.3600	48.22010	48.2500	-0.454%	4,795,800	-0.995%
2026-03-10	48.5100	48.6177	48.45000	48.4700	-0.082%	12,342,230	-1.444%
2026-03-09	48.3000	48.6600	48.25000	48.5100	+0.145%	5,193,894	-1.525%
2026-03-06	48.4300	48.5200	48.37010	48.4400	-0.288%	4,512,338	-1.383%
2026-03-05	48.5800	48.6199	48.51000	48.5800	-0.390%	4,912,694	-1.667%
2026-03-04	48.8000	48.8400	48.76000	48.7700	-0.123%	6,988,660	-2.050%
2026-03-03	48.6700	48.8486	48.65000	48.8300	-0.204%	4,969,918	-2.171%
2026-03-02	49.0000	49.0000	48.90000	48.9300	-0.549%	10,819,110	-2.371%
2026-02-27	49.1600	49.2300	49.14000	49.2000	+0.183%	4,158,726	-2.907%
2026-02-26	49.0600	49.1100	49.05000	49.1100	+0.163%	4,442,013	-2.729%
2026-02-25	49.0300	49.0700	49.03000	49.0300	-0.122%	7,458,971	-2.570%
2026-02-24	49.0900	49.0900	49.05000	49.0900	+0.041%	6,912,657	-2.689%
2026-02-23	49.0050	49.0800	49.00000	49.0700	+0.184%	4,219,088	-2.649%
2026-02-20	48.9800	49.0100	48.95010	48.9800	+0.102%	5,093,307	-2.470%
2026-02-19	48.9100	48.9400	48.89000	48.9300	+0.061%	3,449,662	-2.371%
2026-02-18	48.8900	48.9200	48.88000	48.9000	0.000%	3,507,669	-2.311%
2026-02-17	48.8800	48.9400	48.87000	48.9000	+0.184%	4,422,585	-2.311%
2026-02-13	48.8500	48.8785	48.81000	48.8100	+0.020%	3,811,577	-2.131%
2026-02-12	48.7200	48.8000	48.70000	48.8000	+0.226%	4,839,048	-2.111%
2026-02-11	48.6700	48.7200	48.65000	48.6900	+0.021%	4,870,019	-1.890%
2026-02-10	48.6400	48.6800	48.63000	48.6800	+0.226%	8,223,224	-1.869%
2026-02-09	48.5300	48.5700	48.50000	48.5700	+0.041%	4,837,404	-1.647%
2026-02-06	48.5500	48.5700	48.52000	48.5500	+0.021%	3,944,850	-1.607%
2026-02-05	48.5100	48.5600	48.49000	48.5400	+0.124%	5,487,041	-1.586%
2026-02-04	48.4900	48.5100	48.46350	48.4800	+0.145%	7,418,835	-1.465%
2026-02-03	48.4100	48.4500	48.39000	48.4100	-0.041%	5,525,702	-1.322%
2026-02-02	48.4700	48.4900	48.40000	48.4300	-0.288%	6,356,793	-1.363%
2026-01-30	48.5900	48.6085	48.56000	48.5700	-0.205%	5,732,917	-1.647%
2026-01-29	48.5700	48.6700	48.55350	48.6700	+0.330%	16,286,375	-1.849%
2026-01-28	48.5700	48.5800	48.50000	48.5100	-0.021%	7,532,885	-1.525%
2026-01-27	48.5300	48.5600	48.50000	48.5200	-0.021%	3,737,665	-1.546%
2026-01-26	48.5400	48.5700	48.52000	48.5300	+0.165%	4,613,227	-1.566%
2026-01-23	48.4700	48.4900	48.44000	48.4500	-0.041%	4,222,643	-1.404%
2026-01-22	48.4300	48.4900	48.42010	48.4700	+0.083%	6,067,312	-1.444%
2026-01-21	48.4300	48.4500	48.39000	48.4300	+0.083%	5,200,265	-1.363%
2026-01-20	48.4300	48.4300	48.33000	48.3900	-0.309%	6,551,913	-1.281%
2026-01-16	48.5700	48.5900	48.53000	48.5400	-0.103%	6,044,933	-1.586%
2026-01-15	48.6100	48.6395	48.55100	48.5900	-0.041%	10,401,780	-1.688%
2026-01-14	48.5100	48.6500	48.51000	48.6100	+0.144%	15,591,872	-1.728%
2026-01-13	48.5000	48.5600	48.47000	48.5400	-0.082%	22,517,638	-1.586%
2026-01-12	48.6000	48.6099	48.57000	48.5800	+0.082%	6,228,737	-1.667%
2026-01-09	48.5100	48.5590	48.49000	48.5400	+0.021%	3,789,083	-1.586%
2026-01-08	48.4800	48.5300	48.47010	48.5300	0.000%	16,500,175	-1.566%
2026-01-07	48.5100	48.5700	48.51000	48.5300	+0.186%	4,035,647	-1.566%
2026-01-06	48.4300	48.4500	48.41000	48.4400	+0.124%	4,428,628	-1.383%
2026-01-05	48.3700	48.3900	48.34000	48.3800	+0.145%	4,774,893	-1.261%
2026-01-02	48.3400	48.3600	48.29000	48.3100	-0.021%	3,940,866	-1.118%
2025-12-31	48.3400	48.3900	48.31000	48.3200	-0.124%	4,712,513	-1.138%
2025-12-30	48.3700	48.4000	48.36010	48.3800	+0.021%	4,568,288	-1.261%
2025-12-29	48.3600	48.4000	48.34500	48.3700	-0.103%	4,935,859	-1.240%
2025-12-26	48.4400	48.4700	48.41000	48.4200	0.000%	4,713,156	-1.342%
2025-12-24	48.3900	48.4200	48.36500	48.4200	+0.186%	3,565,087	-1.342%
2025-12-23	48.2600	48.3500	48.26000	48.3300	+0.207%	6,903,134	-1.159%
2025-12-22	48.3000	48.3100	48.20000	48.2300	0.000%	16,120,531	-0.954%
2025-12-19	48.2600	48.2800	48.21000	48.2300	-0.228%	5,625,246	-0.954%
2025-12-18	48.3100	48.3500	48.29000	48.3400	-1.947%	4,391,197	-1.179%
2025-12-17	49.2800	49.3100	49.26000	49.3000	0.000%	3,516,826	-3.103%
2025-12-16	49.2200	49.3100	49.21000	49.3000	+0.122%	3,251,889	-3.103%
2025-12-15	49.2600	49.3000	49.24000	49.2400	+0.102%	3,125,684	-2.985%
2025-12-12	49.1700	49.2100	49.16000	49.1900	-0.061%	3,032,551	-2.887%
2025-12-11	49.2400	49.2600	49.21000	49.2200	-0.020%	3,765,123	-2.946%
2025-12-10	49.1800	49.2400	49.14020	49.2300	-0.020%	4,316,439	-2.966%
2025-12-09	49.2100	49.2500	49.19330	49.2400	+0.081%	3,248,849	-2.985%
2025-12-08	49.2400	49.2500	49.15000	49.2000	-0.243%	3,382,962	-2.907%
2025-12-05	49.3800	49.3983	49.30000	49.3200	-0.142%	2,717,730	-3.143%
2025-12-04	49.4300	49.4300	49.38000	49.3900	-0.101%	3,234,369	-3.280%
2025-12-03	49.4100	49.4500	49.41000	49.4400	+0.061%	4,370,950	-3.378%
2025-12-02	49.3400	49.4100	49.34000	49.4100	+0.040%	3,444,870	-3.319%
2025-12-01	49.4100	49.4200	49.36350	49.3900	-0.524%	3,522,107	-3.280%
2025-11-28	49.6700	49.6800	49.62000	49.6500	-0.040%	1,958,842	-3.787%
2025-11-26	49.6000	49.6700	49.58000	49.6700	+0.040%	3,325,537	-3.825%
2025-11-25	49.5900	49.6700	49.55000	49.6500	+0.263%	4,413,643	-3.787%
2025-11-24	49.5200	49.5700	49.52000	49.5200	-0.081%	3,381,774	-3.534%
2025-11-21	49.5500	49.5700	49.52340	49.5600	+0.202%	2,897,915	-3.612%
2025-11-20	49.4300	49.4800	49.43000	49.4600	+0.020%	5,215,581	-3.417%
2025-11-19	49.5300	49.5300	49.42000	49.4500	-0.101%	3,547,420	-3.397%
2025-11-18	49.5500	49.5599	49.48000	49.5000	0.000%	3,253,107	-3.495%
2025-11-17	49.4800	49.5197	49.48000	49.5000	+0.081%	3,131,383	-3.495%
2025-11-14	49.5400	49.5698	49.46000	49.4600	-0.262%	3,091,494	-3.417%
2025-11-13	49.6200	49.6500	49.58000	49.5900	-0.241%	4,006,675	-3.670%
2025-11-12	49.7000	49.7300	49.68150	49.7100	0.000%	3,261,471	-3.903%
2025-11-11	49.6800	49.7100	49.67000	49.7100	+0.141%	2,360,380	-3.903%
2025-11-10	49.6200	49.6600	49.61000	49.6400	+0.040%	2,875,981	-3.767%
2025-11-07	49.6100	49.6400	49.58000	49.6200	-0.040%	2,830,299	-3.728%
2025-11-06	49.6500	49.6800	49.64000	49.6400	+0.040%	3,294,172	-3.767%
2025-11-05	49.6600	49.6800	49.60000	49.6200	-0.081%	9,603,700	-3.728%
2025-11-04	49.6900	49.7200	49.66000	49.6600	-0.080%	3,439,282	-3.806%
2025-11-03	49.7100	49.7300	49.66000	49.7000	-0.301%	3,721,723	-3.883%
2025-10-31	49.8200	49.8600	49.80000	49.8500	+0.121%	3,555,011	-4.173%
2025-10-30	49.7100	49.8000	49.70000	49.7900	+0.060%	3,179,242	-4.057%
2025-10-29	49.9000	49.9100	49.75000	49.7600	-0.281%	3,932,656	-3.999%
2025-10-28	49.8800	49.9300	49.86010	49.9000	+0.060%	3,381,759	-4.269%
2025-10-27	49.8300	49.8700	49.80000	49.8700	+0.181%	3,279,969	-4.211%
2025-10-24	49.8300	49.8300	49.78000	49.7800	-0.140%	3,444,740	-4.038%
2025-10-23	49.8750	49.8800	49.84000	49.8500	-0.120%	3,650,608	-4.173%
2025-10-22	49.8900	49.9200	49.86500	49.9100	+0.060%	4,784,122	-4.288%
2025-10-21	49.8900	49.9000	49.87000	49.8800	+0.080%	3,498,183	-4.230%
2025-10-20	49.8300	49.8500	49.79000	49.8400	+0.080%	2,934,549	-4.153%
2025-10-17	49.8200	49.8400	49.78000	49.8000	-0.160%	3,291,684	-4.076%
2025-10-16	49.7600	49.8900	49.76000	49.8800	+0.221%	4,518,641	-4.230%
2025-10-15	49.7300	49.8100	49.73000	49.7700	+0.121%	3,847,116	-4.018%
2025-10-14	49.6500	49.7399	49.63000	49.7100	+0.101%	4,724,356	-3.903%
2025-10-13	49.5900	49.6600	49.59000	49.6600	+0.101%	2,645,413	-3.806%
2025-10-10	49.4700	49.6200	49.47000	49.6100	+0.425%	2,891,674	-3.709%
2025-10-09	49.4400	49.4400	49.39000	49.4000	-0.141%	4,422,803	-3.300%
2025-10-08	49.4800	49.4900	49.44000	49.4700	+0.263%	3,465,070	-3.436%
2025-10-07	49.3000	49.3795	49.30000	49.3400	+0.081%	3,256,812	-3.182%
2025-10-06	49.3300	49.3400	49.29000	49.3000	-0.223%	3,641,351	-3.103%
2025-10-03	49.4600	49.4700	49.41000	49.4100	0.000%	4,188,236	-3.319%
2025-10-02	49.3500	49.4300	49.33000	49.4100	+0.061%	3,724,224	-3.319%
2025-10-01	49.3800	49.4200	49.36000	49.3800	-0.162%	4,538,053	-3.260%
2025-09-30	49.4500	49.5000	49.44000	49.4600	+0.020%	5,700,095	-3.417%
2025-09-29	49.3700	49.4600	49.36000	49.4500	+0.121%	6,673,319	-3.397%
2025-09-26	49.3800	49.4400	49.37000	49.3900	+0.081%	2,890,897	-3.280%
2025-09-25	49.3400	49.3698	49.30000	49.3500	-0.061%	3,324,766	-3.202%
2025-09-24	49.3700	49.4000	49.36000	49.3800	0.000%	3,240,668	-3.260%
2025-09-23	49.3900	49.4000	49.37000	49.3800	-0.020%	4,355,152	-3.260%
2025-09-22	49.3900	49.4100	49.37000	49.3900	0.000%	2,928,983	-3.280%
2025-09-19	49.4000	49.4000	49.36000	49.3900	0.000%	3,394,240	-3.280%
2025-09-18	49.3900	49.4150	49.35000	49.3900	-0.142%	3,150,003	-3.280%
2025-09-17	49.5000	49.5850	49.43000	49.4600	-0.020%	4,345,265	-3.417%
2025-09-16	49.4300	49.4900	49.43000	49.4700	+0.020%	4,997,486	-3.436%
2025-09-15	49.4100	49.4900	49.41000	49.4600	+0.101%	3,238,792	-3.417%
2025-09-12	49.3800	49.4100	49.35000	49.4100	-0.202%	3,116,704	-3.319%
2025-09-11	49.4700	49.5400	49.45000	49.5100	+0.061%	3,375,892	-3.514%
2025-09-10	49.4200	49.5000	49.42000	49.4800	+0.121%	3,377,078	-3.456%
2025-09-09	49.4200	49.4500	49.38000	49.4200	-0.040%	3,571,984	-3.339%
2025-09-08	49.4400	49.4600	49.42000	49.4400	+0.081%	3,189,509	-3.378%
2025-09-05	49.4000	49.4300	49.38000	49.4000	+0.305%	3,420,449	-3.300%
2025-09-04	49.2500	49.2700	49.19000	49.2500	+0.224%	4,420,347	-3.005%
2025-09-03	49.0800	49.1599	49.05410	49.1400	+0.286%	3,031,841	-2.788%
2025-09-02	48.9700	49.0051	48.95000	49.0000	-0.629%	3,210,989	-2.510%
2025-08-29	49.2900	49.3200	49.27000	49.3100	0.000%	2,840,080	-3.123%
2025-08-28	49.2700	49.3350	49.27000	49.3100	+0.081%	4,082,174	-3.123%
2025-08-27	49.2100	49.2900	49.20000	49.2700	+0.020%	3,298,205	-3.044%
2025-08-26	49.2200	49.2900	49.21000	49.2600	+0.163%	4,275,644	-3.025%
2025-08-25	49.1800	49.2000	49.14010	49.1800	-0.203%	2,567,444	-2.867%
2025-08-22	49.2100	49.3200	49.20010	49.2800	+0.163%	2,540,756	-3.064%
2025-08-21	49.2300	49.2300	49.17000	49.2000	-0.203%	2,556,156	-2.907%
2025-08-20	49.2300	49.3100	49.23000	49.3000	+0.142%	2,884,957	-3.103%
2025-08-19	49.2000	49.2600	49.20000	49.2300	+0.122%	2,756,418	-2.966%
2025-08-18	49.1600	49.1900	49.13000	49.1700	+0.061%	2,772,775	-2.847%
2025-08-15	49.2200	49.2200	49.12000	49.1400	-0.365%	2,654,819	-2.788%
2025-08-14	49.3300	49.3500	49.29000	49.3200	-0.243%	2,513,736	-3.143%
2025-08-13	49.3600	49.4400	49.36000	49.4400	+0.325%	2,937,549	-3.378%
2025-08-12	49.2600	49.2800	49.20280	49.2800	-0.122%	2,792,029	-3.064%
2025-08-11	49.3300	49.3700	49.32000	49.3400	-0.041%	2,528,327	-3.182%
2025-08-08	49.3800	49.3900	49.33000	49.3600	-0.162%	2,448,688	-3.221%
2025-08-07	49.4100	49.4600	49.41000	49.4400	+0.040%	2,354,850	-3.378%
2025-08-06	49.4300	49.4400	49.32500	49.4200	-0.101%	2,624,281	-3.339%
2025-08-05	49.4100	49.4900	49.40500	49.4700	0.000%	5,914,300	-3.436%
2025-08-04	49.4100	49.4700	49.38090	49.4700	+0.111%	2,928,096	-3.436%
2025-08-01	49.3800	49.4500	49.35000	49.4150	+0.132%	3,401,070	-3.329%
2025-07-31	49.3600	49.3900	49.34000	49.3500	+0.081%	4,303,528	-3.202%
2025-07-30	49.3100	49.3600	49.28000	49.3100	-0.122%	4,707,805	-3.123%
2025-07-29	49.2500	49.3700	49.25000	49.3700	+0.122%	3,689,059	-3.241%
2025-07-28	49.2900	49.3400	49.29000	49.3100	+0.122%	3,389,768	-3.123%
2025-07-25	49.1600	49.2650	49.16000	49.2500	+0.224%	3,209,358	-3.005%
2025-07-24	49.0900	49.1565	49.09000	49.1400	-0.163%	3,469,368	-2.788%
2025-07-23	49.3300	49.3600	49.20000	49.2200	-0.344%	3,055,975	-2.946%
2025-07-22	49.3700	49.4400	49.37000	49.3900	+0.081%	2,726,110	-3.280%
2025-07-21	49.3400	49.4100	49.33500	49.3500	+0.325%	3,186,397	-3.202%
2025-07-18	49.1810	49.2100	49.16000	49.1900	-0.041%	2,807,957	-2.887%
2025-07-17	49.2000	49.2600	49.18000	49.2100	-0.061%	3,794,492	-2.926%
2025-07-16	49.1600	49.2500	49.16000	49.2400	+0.244%	3,626,786	-2.985%
2025-07-15	49.2100	49.2200	49.09000	49.1200	+0.020%	2,821,546	-2.748%
2025-07-14	49.0600	49.1100	49.05000	49.1100	0.000%	2,452,754	-2.729%
2025-07-11	49.1300	49.1400	49.09000	49.1100	-0.244%	2,493,151	-2.729%
2025-07-10	49.2200	49.2400	49.17280	49.2300	-0.101%	3,399,231	-2.966%
2025-07-09	49.2000	49.2900	49.20000	49.2800	+0.183%	2,730,949	-3.064%
2025-07-08	49.1900	49.1900	49.15000	49.1900	-0.243%	2,731,783	-2.887%
2025-07-07	49.3200	49.3200	49.27310	49.3100	-0.122%	4,801,874	-3.123%
2025-07-03	49.3100	49.3800	49.31000	49.3700	+0.162%	3,924,366	-3.241%
2025-07-02	49.2700	49.3100	49.23010	49.2900	-0.324%	4,041,153	-3.084%
2025-07-01	49.4500	49.4850	49.41000	49.4500	-0.121%	5,927,898	-3.397%
2025-06-30	49.4800	49.5100	49.43000	49.5100	+0.101%	3,777,521	-3.514%
2025-06-27	49.4000	49.4956	49.39120	49.4600	-0.040%	3,017,304	-3.417%
2025-06-26	49.4500	49.4900	49.41000	49.4800	+0.101%	2,793,110	-3.456%
2025-06-25	49.3800	49.4300	49.36000	49.4300	-0.081%	2,676,882	-3.358%
2025-06-24	49.4200	49.4900	49.38000	49.4700	+0.020%	3,034,278	-3.436%
2025-06-23	49.4700	49.5171	49.45000	49.4600	+0.081%	2,850,502	-3.417%
2025-06-20	49.4000	49.4600	49.38000	49.4200	0.000%	2,843,813	-3.339%
2025-06-18	49.3900	49.4900	49.38000	49.4200	+0.182%	2,694,511	-3.339%
2025-06-17	49.3100	49.3500	49.28000	49.3300	+0.081%	2,930,495	-3.162%
2025-06-16	49.3000	49.3900	49.27000	49.2900	-0.061%	2,603,987	-3.084%
2025-06-13	49.4000	49.4000	49.25000	49.3200	-0.323%	2,979,483	-3.143%
2025-06-12	49.4500	49.4900	49.44000	49.4800	+0.223%	2,978,717	-3.456%
2025-06-11	49.3300	49.3800	49.32000	49.3700	-0.020%	4,413,678	-3.241%
2025-06-10	49.3500	49.3900	49.33000	49.3800	+0.203%	5,673,710	-3.260%
2025-06-09	49.1900	49.2800	49.17060	49.2800	+0.163%	4,632,278	-3.064%
2025-06-06	49.2000	49.2400	49.17000	49.2000	+0.041%	7,781,068	-2.907%
2025-06-05	49.2400	49.2699	49.15000	49.1800	-0.304%	4,655,511	-2.867%
2025-06-04	49.2600	49.3400	49.25000	49.3300	+0.061%	6,347,933	-3.162%
2025-06-03	49.3250	49.3400	49.24000	49.3000	0.000%	2,928,706	-3.103%
2025-06-02	49.2400	49.3200	49.23000	49.3000	-0.303%	4,763,671	-3.103%
2025-05-30	49.2200	49.4500	49.22000	49.4500	+0.142%	3,054,065	-3.397%
2025-05-29	49.3400	49.4250	49.30390	49.3800	+0.162%	3,087,901	-3.260%
2025-05-28	49.2500	49.3100	49.22000	49.3000	+0.041%	3,201,114	-3.103%
2025-05-27	49.2500	49.3000	49.20000	49.2800	+0.346%	4,533,809	-3.064%
2025-05-23	49.1000	49.1190	49.04000	49.1100	+0.429%	2,850,454	-2.729%
2025-05-22	48.8300	48.9300	48.80280	48.9000	+0.143%	3,953,574	-2.311%
2025-05-21	48.8900	48.9400	48.81440	48.8300	-0.449%	4,797,340	-2.171%
2025-05-20	48.9800	49.0500	48.91000	49.0500	-0.163%	9,260,911	-2.610%
2025-05-19	49.0100	49.1400	48.97000	49.1300	+0.122%	3,084,951	-2.768%
2025-05-16	49.1100	49.1900	49.06000	49.0700	+0.041%	3,406,487	-2.649%
2025-05-15	48.9500	49.2400	48.94500	49.0500	+0.430%	4,039,736	-2.610%
2025-05-14	48.8700	48.9100	48.81000	48.8400	-0.184%	3,281,061	-2.191%
2025-05-13	48.9950	48.9952	48.91000	48.9300	-0.082%	3,749,128	-2.371%
2025-05-12	48.9600	49.0200	48.95000	48.9700	-0.427%	2,936,968	-2.450%
2025-05-09	49.1500	49.2000	49.14000	49.1800	+0.041%	2,259,682	-2.867%
2025-05-08	49.3500	49.4000	49.14500	49.1600	-0.486%	3,022,797	-2.828%
2025-05-07	49.2400	49.4200	49.24000	49.4000	+0.325%	3,540,647	-3.300%
2025-05-06	49.1800	49.2450	49.14000	49.2400	+0.020%	3,428,151	-2.985%
2025-05-05	49.2310	49.3800	49.19000	49.2300	0.000%	4,934,060	-2.966%
2025-05-02	49.2800	49.3300	49.19000	49.2300	-0.223%	3,713,938	-2.966%
2025-05-01	49.4900	49.5393	49.28000	49.3400	-0.424%	13,044,423	-3.182%
2025-04-30	49.4800	49.5700	49.43000	49.5500	+0.243%	3,623,394	-3.592%
2025-04-29	49.3500	49.4300	49.30000	49.4300	+0.081%	3,330,713	-3.358%
2025-04-28	49.3800	49.4100	49.33000	49.3900	-0.061%	3,846,172	-3.280%
2025-04-25	49.4200	49.4500	49.39000	49.4200	-0.061%	2,827,611	-3.339%
2025-04-24	49.2800	49.4600	49.28000	49.4500	+0.426%	3,474,261	-3.397%
2025-04-23	49.3600	49.3950	49.20000	49.2400	-0.162%	4,009,247	-2.985%
2025-04-22	49.3500	49.3800	49.29000	49.3200	+0.264%	3,548,166	-3.143%
2025-04-21	49.1700	49.2964	49.15000	49.1900	-0.142%	4,794,984	-2.887%
2025-04-17	49.2800	49.3000	49.24000	49.2600	+0.142%	7,326,320	-3.025%
2025-04-16	49.1400	49.2000	49.12010	49.1900	+0.306%	3,290,149	-2.887%
2025-04-15	49.0000	49.0700	48.98000	49.0400	-0.061%	4,326,696	-2.590%
2025-04-14	48.9100	49.0900	48.90000	49.0700	+0.348%	3,758,659	-2.649%
2025-04-11	49.5400	49.5800	48.83500	48.9000	-0.061%	4,162,864	-2.311%
2025-04-10	48.7700	49.0600	48.77000	48.9300	+0.328%	4,855,950	-2.371%
2025-04-09	48.8400	49.0700	48.61000	48.7700	-0.388%	6,086,500	-2.050%
2025-04-08	49.1000	49.1000	48.75020	48.9600	+0.205%	9,228,579	-2.431%
2025-04-07	49.0800	49.1200	48.78000	48.8600	-0.448%	6,083,518	-2.231%
2025-04-04	49.1600	49.2700	49.06500	49.0800	+0.163%	5,206,947	-2.669%
2025-04-03	49.0200	49.0600	48.97000	49.0000	+0.369%	4,774,028	-2.510%
2025-04-02	48.9200	48.9200	48.73000	48.8200	-0.020%	3,538,267	-2.151%
2025-04-01	48.8100	48.8900	48.80000	48.8300	+0.020%	4,106,048	-2.171%
2025-03-31	48.8500	48.9000	48.77000	48.8200	0.000%	4,800,737	-2.151%
2025-03-28	48.7500	48.8500	48.75000	48.8200	+0.349%	2,409,762	-2.151%
2025-03-27	48.6300	48.6764	48.61000	48.6500	+0.062%	2,162,624	-1.809%
2025-03-26	48.6100	48.6500	48.55430	48.6200	0.000%	2,756,879	-1.748%
2025-03-25	48.7100	48.7100	48.51000	48.6200	+0.021%	2,584,808	-1.748%
2025-03-24	48.6600	48.6600	48.58000	48.6100	-0.103%	2,477,864	-1.728%
2025-03-21	48.6900	48.7400	48.65000	48.6600	-0.062%	2,523,876	-1.829%
2025-03-20	49.1300	49.1300	48.66000	48.6900	-0.062%	2,749,328	-1.890%
2025-03-19	48.6000	48.7300	48.56000	48.7200	+0.309%	2,974,200	-1.950%
2025-03-18	48.5000	48.5800	48.47000	48.5700	+0.062%	4,236,595	-1.647%
2025-03-17	48.5700	48.6600	48.51000	48.5400	+0.165%	3,798,864	-1.586%
2025-03-14	48.4100	48.4800	48.40000	48.4600	-0.041%	4,955,554	-1.424%
2025-03-13	48.3600	48.5100	48.36000	48.4800	+0.145%	8,311,571	-1.465%
2025-03-12	48.3600	48.4400	48.35000	48.4100	+0.166%	7,360,705	-1.322%
2025-03-11	48.5550	48.6800	48.29000	48.3300	-0.351%	7,710,997	-1.159%
2025-03-10	48.5700	48.5700	48.48000	48.5000	+0.021%	4,958,802	-1.505%
2025-03-07	48.6800	48.6800	48.46500	48.4900	0.000%	3,744,756	-1.485%
2025-03-06	48.4100	48.5200	48.33000	48.4900	-0.247%	4,605,369	-1.485%
2025-03-05	48.7900	48.7900	48.58000	48.6100	-0.654%	13,336,207	-1.728%
2025-03-04	49.2000	49.2900	48.92000	48.9300	-0.811%	4,418,124	-2.371%
2025-03-03	49.1600	49.3400	49.16000	49.3300	-0.343%	3,971,502	-3.162%
2025-02-28	49.4600	49.5100	49.41120	49.5000	+0.345%	3,225,596	-3.495%
2025-02-27	49.2900	49.3500	49.27320	49.3300	-0.101%	2,318,944	-3.162%
2025-02-26	49.3200	49.3900	49.29000	49.3800	+0.203%	2,395,994	-3.260%
2025-02-25	49.2800	49.3010	49.23000	49.2800	+0.387%	3,094,146	-3.064%
2025-02-24	49.1000	49.2000	49.08000	49.0900	-0.224%	2,386,270	-2.689%
2025-02-21	49.0900	49.2100	49.09000	49.2000	+0.470%	2,445,702	-2.907%
2025-02-20	48.9400	48.9900	48.94000	48.9700	-0.041%	3,228,039	-2.450%
2025-02-19	48.9800	49.0000	48.92000	48.9900	-0.122%	3,404,663	-2.490%
2025-02-18	49.3300	49.3300	49.04000	49.0500	-0.264%	3,923,812	-2.610%
2025-02-14	49.2600	49.2600	49.18000	49.1800	-0.203%	2,175,432	-2.867%
2025-02-13	49.2100	49.3000	49.21000	49.2800	+0.428%	2,861,836	-3.064%
2025-02-12	49.0600	49.1150	49.03380	49.0700	-0.264%	2,818,894	-2.649%
2025-02-11	49.2500	49.2500	49.17000	49.2000	-0.344%	2,397,642	-2.907%
2025-02-10	49.3600	49.4200	49.35000	49.3700	+0.122%	2,397,600	-3.241%

.dark-mode .t8kBjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8kBjW{ color: #333333; background-color: white; border: 2px solid #333333; }BNDXVanguard Total International Bond ETFstock NASDAQ ETF

BNDX
Vanguard Total International Bond ETF
stock NASDAQ ETF