Canada markets open in 4 hours 17 minutes

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
48.37-0.21 (-0.43%)
At close: 04:00PM EDT
48.76 +0.39 (+0.81%)
After hours: 04:16PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202448.4448.4448.3448.3748.373,098,200
Apr 23, 202448.5548.6548.5248.5848.582,289,300
Apr 22, 202448.5548.6648.5548.6548.652,764,000
Apr 19, 202448.5848.6248.5448.5948.591,967,300
Apr 18, 202448.6148.6348.5248.5448.542,301,500
Apr 17, 202448.6348.7048.5448.6148.612,226,500
Apr 16, 202448.5548.6048.5048.5548.552,421,200
Apr 15, 202448.7148.7248.6348.6848.682,859,800
Apr 12, 202448.9649.0048.8848.8848.882,884,800
Apr 11, 202448.8048.8048.6248.7148.713,119,100
Apr 10, 202448.8448.8748.7048.7348.732,696,400
Apr 09, 202448.9649.0448.9649.0049.002,640,400
Apr 08, 202448.8748.9248.8648.8848.884,453,000
Apr 05, 202448.9749.0348.8748.9348.932,367,000
Apr 04, 202449.0349.1048.9849.0749.074,640,000
Apr 03, 202448.8148.9348.7548.9248.925,424,300
Apr 02, 202448.8148.8548.7548.8448.842,801,200
Apr 01, 202449.0149.0248.8548.8848.884,199,600
Apr 01, 20240.091 Dividend
Mar 28, 202449.1749.2449.1649.1949.102,901,300
Mar 27, 202449.2049.2649.1849.2449.152,888,500
Mar 26, 202449.0549.1049.0249.0949.003,493,400
Mar 25, 202449.0749.0849.0249.0348.945,588,000
Mar 22, 202449.1749.1949.1349.1749.082,624,900
Mar 21, 202448.9849.0148.9248.9748.882,351,800
Mar 20, 202448.9048.9848.8548.9648.872,373,300
Mar 19, 202448.8648.9048.8448.8648.772,679,500
Mar 18, 202448.8048.8348.7748.8048.712,544,300
Mar 15, 202448.8448.8448.7948.8048.712,006,200
Mar 14, 202448.9448.9548.7948.8148.722,032,400
Mar 13, 202449.0049.0348.9848.9848.892,276,900
Mar 12, 202449.0349.0749.0049.0348.942,616,600
Mar 11, 202449.1049.1249.0049.0348.942,567,600
Mar 08, 202449.1249.1649.0849.1049.012,348,400
Mar 07, 202449.0849.1049.0149.0648.972,244,600
Mar 06, 202448.9449.0348.9448.9948.903,508,300
Mar 05, 202448.9249.0048.9048.9548.862,772,400
Mar 04, 202448.6248.7248.6248.6848.592,982,400
Mar 01, 202448.5748.7648.5348.7248.633,650,200
Mar 01, 20240.085 Dividend
Feb 29, 202448.6648.7848.6648.7348.563,269,300
Feb 28, 202448.5948.6948.5948.6648.493,033,300
Feb 27, 202448.6248.6948.6048.6148.443,373,800
Feb 26, 202448.7448.7648.6548.6948.527,489,700
Feb 23, 202448.6848.8048.6548.7848.604,946,000
Feb 22, 202448.6448.6848.5448.6048.4321,312,400
Feb 21, 202448.6648.6848.4448.4748.3018,724,300
Feb 20, 202448.7348.8248.6448.6848.5122,739,300
Feb 16, 202448.6048.6948.6048.6748.502,643,800
Feb 15, 202448.8248.8648.7248.7848.603,934,000
Feb 14, 202448.6948.8248.6548.7948.613,170,100
Feb 13, 202448.5848.6048.4848.4948.3224,482,300
Feb 12, 202448.6748.7048.6348.6748.502,954,800
Feb 09, 202448.5448.6448.5448.6248.452,894,100
Feb 08, 202448.7148.7148.5948.6048.432,950,000
Feb 07, 202448.7148.8248.6948.7148.542,852,300
Feb 06, 202448.6848.8548.6548.7948.614,216,700
Feb 05, 202448.6748.7048.5948.6448.472,986,100
Feb 02, 202448.8848.9448.8048.8648.682,595,800
Feb 01, 202449.0649.1649.0049.1048.925,640,500
Feb 01, 20240.086 Dividend
Jan 31, 202448.9849.1448.9849.0848.823,466,100
Jan 30, 202448.9048.9248.7848.8948.633,395,600
Jan 29, 202448.8748.9348.8548.9148.657,979,100
Jan 26, 202448.7448.8048.7048.7348.474,016,900
Jan 25, 202448.7848.8048.7348.8048.544,032,700
Jan 24, 202448.7948.8248.6048.6148.354,360,400
Jan 23, 202448.7548.7648.6448.7048.444,980,600
Jan 22, 202448.8648.9148.7948.8148.555,401,900
Jan 19, 202448.7548.8048.6848.7948.533,481,100
Jan 18, 202448.7848.7848.6848.7048.442,644,800
Jan 17, 202448.8448.8448.7248.7248.463,342,700
Jan 16, 202449.0149.0648.8548.8648.603,267,600
Jan 12, 202449.1349.2049.1049.1048.842,619,700
Jan 11, 202449.0149.1048.9449.1048.843,156,900
Jan 10, 202449.0249.0648.8848.8948.633,435,000
Jan 09, 202448.9249.0448.9248.9648.705,125,000
Jan 08, 202448.8849.0748.8849.0048.743,427,900
Jan 05, 202448.9149.0948.8848.9148.652,743,900
Jan 04, 202449.0549.1149.0049.0348.772,465,500
Jan 03, 202449.1849.3649.1549.3349.073,804,700
Jan 02, 202449.1649.2449.1349.1848.923,456,900
Dec 29, 202349.3249.3849.3049.3749.114,317,000
Dec 28, 202349.6249.6449.5249.5449.2813,086,500
Dec 27, 202349.6249.7249.5849.7149.443,260,300
Dec 26, 202349.3349.4449.3249.4249.163,588,300
Dec 22, 202349.4849.5349.4049.4049.142,736,900
Dec 22, 20231.357 Dividend
Dec 21, 202350.8750.9150.7450.7849.163,381,100
Dec 20, 202350.7751.0450.7450.8549.232,755,700
Dec 19, 202350.5650.6250.5550.6249.002,755,200
Dec 18, 202350.3650.3850.3250.3648.753,750,900
Dec 15, 202350.4250.5050.3950.4248.812,836,500
Dec 14, 202350.2250.3350.2150.3048.692,711,900
Dec 13, 202349.8750.1749.8750.1348.532,488,400
Dec 12, 202349.6849.7449.6549.7248.132,157,800
Dec 11, 202349.5749.6349.5349.6048.023,668,100
Dec 08, 202349.5849.6449.5549.6248.043,054,200
Dec 07, 202349.8049.8849.8049.8348.242,046,600
Dec 06, 202349.8349.9249.7949.8948.302,905,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...