MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNDX — Vanguard Total International Bond ETF
NasdaqVanguard Total International Bond ETF
$46.86
+0.07(+0.15%)
- O
- 46.99
- H
- 46.99
- L
- 46.83
- V
- 4.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.86
Period Return-4.99%
Period High$49.93
Period Low$46.63
Avg Daily Volume4.46M
Total Trading Days365
BNDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.99 | $46.99 | $46.83 | $46.86 | +$0.07 | +0.15% | 4,800,281 | $46.89 | $46.83 $46.99 |
| Oct 1, 2026 | $46.70 | $46.84 | $46.63 | $46.79 | $-0.08 | -0.17% | 6,707,018 | $46.76 | $46.63 $46.84 |
| Sep 30, 2026 | $46.92 | $46.93 | $46.81 | $46.87 | +$0.01 | +0.02% | 6,353,702 | $46.85 | $46.81 $46.93 |
| Sep 29, 2026 | $46.88 | $46.91 | $46.79 | $46.86 | +$0.02 | +0.04% | 5,391,587 | $46.84 | $46.79 $46.91 |
| Sep 28, 2026 | $46.80 | $46.90 | $46.75 | $46.84 | $-0.10 | -0.21% | 4,848,492 | $46.81 | $46.75 $46.90 |
| Sep 25, 2026 | $46.86 | $46.96 | $46.80 | $46.94 | +$0.05 | +0.10% | 5,079,661 | $46.89 | $46.80 $46.96 |
| Sep 24, 2026 | $46.95 | $46.99 | $46.85 | $46.90 | $-0.05 | -0.10% | 6,010,273 | $46.92 | $46.85 $46.99 |
| Sep 23, 2026 | $47.17 | $47.19 | $46.91 | $46.94 | $-0.32 | -0.68% | 5,699,386 | $46.99 | $46.91 $47.19 |
| Sep 22, 2026 | $47.24 | $47.30 | $47.18 | $47.26 | +$0.05 | +0.11% | 5,699,645 | $47.24 | $47.18 $47.30 |
| Sep 21, 2026 | $47.17 | $47.24 | $47.16 | $47.21 | +$0.16 | +0.34% | 4,339,646 | $47.21 | $47.16 $47.24 |
| Sep 18, 2026 | $47.07 | $47.10 | $47.00 | $47.05 | $-0.06 | -0.13% | 3,153,375 | $47.04 | $47.00 $47.10 |
| Sep 17, 2026 | $47.10 | $47.15 | $47.08 | $47.11 | +$0.14 | +0.30% | 4,013,988 | $47.12 | $47.08 $47.15 |
| Sep 16, 2026 | $46.96 | $47.09 | $46.94 | $46.97 | +$0.10 | +0.21% | 4,436,571 | $47.03 | $46.94 $47.09 |
| Sep 15, 2026 | $46.92 | $46.92 | $46.85 | $46.87 | $-0.06 | -0.13% | 4,800,521 | $46.88 | $46.85 $46.92 |
| Sep 14, 2026 | $46.90 | $47.01 | $46.85 | $46.93 | $-0.06 | -0.13% | 5,089,313 | $46.94 | $46.85 $47.01 |
| Sep 11, 2026 | $47.04 | $47.06 | $46.97 | $46.99 | +$0.03 | +0.05% | 4,437,057 | $47.00 | $46.97 $47.06 |
| Sep 10, 2026 | $47.10 | $47.11 | $46.96 | $46.97 | $-0.27 | -0.56% | 4,301,659 | $47.03 | $46.96 $47.11 |
| Sep 9, 2026 | $47.33 | $47.34 | $47.22 | $47.23 | $-0.16 | -0.34% | 4,461,117 | $47.25 | $47.22 $47.34 |
| Sep 8, 2026 | $47.44 | $47.44 | $47.37 | $47.39 | $-0.06 | -0.13% | 3,869,402 | $47.41 | $47.37 $47.44 |
| Sep 4, 2026 | $47.44 | $47.49 | $47.43 | $47.45 | +$0.05 | +0.11% | 3,684,766 | $47.46 | $47.43 $47.49 |
| Sep 3, 2026 | $47.42 | $47.47 | $47.39 | $47.40 | +$0.15 | +0.32% | 5,544,999 | $47.43 | $47.39 $47.47 |
| Sep 2, 2026 | $47.28 | $47.29 | $47.23 | $47.25 | $-0.02 | -0.04% | 4,359,510 | $47.25 | $47.23 $47.29 |
| Sep 1, 2026 | $47.39 | $47.41 | $47.26 | $47.27 | $-0.28 | -0.59% | 5,999,418 | $47.33 | $47.26 $47.41 |
| Aug 31, 2026 | $47.54 | $47.57 | $47.52 | $47.55 | $-0.05 | -0.11% | 4,441,705 | $47.54 | $47.52 $47.57 |
| Aug 28, 2026 | $47.66 | $47.71 | $47.58 | $47.60 | $-0.10 | -0.21% | 3,468,124 | $47.62 | $47.58 $47.71 |
| Aug 27, 2026 | $47.74 | $47.75 | $47.67 | $47.70 | $-0.08 | -0.17% | 3,869,675 | $47.71 | $47.67 $47.75 |
| Aug 26, 2026 | $47.84 | $47.84 | $47.77 | $47.78 | $-0.13 | -0.27% | 3,641,505 | $47.81 | $47.77 $47.84 |
| Aug 25, 2026 | $47.81 | $47.91 | $47.78 | $47.91 | +$0.23 | +0.48% | 3,761,959 | $47.84 | $47.78 $47.91 |
| Aug 24, 2026 | $47.67 | $47.70 | $47.64 | $47.68 | +$0.03 | +0.06% | 3,892,932 | $47.68 | $47.64 $47.70 |
| Aug 21, 2026 | $47.67 | $47.69 | $47.62 | $47.65 | +$0.00 | +0.00% | 3,548,355 | $47.65 | $47.62 $47.69 |