Stock listing
NASDAQ:BNDX Vanguard Total International Bond ETF Stock
Home listing (NASDAQ) of Vanguard Total International Bond ETF
Follow Vanguard Total International Bond ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BNDX
$47.35 USD -0.04 (-0.1%)
Close on Nov 2, 2026
- Day range
- $47.31 – $47.39 USDNov 2, 2026
- Volume
- 4.22M sharesNov 2, 2026
- 52-week range
- $46.63 – $49.73 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $217.5M USDMedian day 4.34M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BNDX · Home | $47.35 USD | -0.04 (-0.1%) | 4,220,867 | $47.31 | $47.39 | $47.31 | $47.39 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:BNDX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.35 | -0.04 | -0.1% | $47.31 | $47.39 | $47.31 | 4,220,867 | |
| $47.39 | +0.08 | +0.2% | $47.31 | $47.41 | $47.31 | 5,029,374 | |
| $47.31 | +0.03 | +0.1% | $47.31 | $47.39 | $47.27 | 3,957,817 | |
| $47.28 | -0.01 | 0.0% | $47.25 | $47.29 | $47.20 | 3,487,708 | |
| $47.29 | +0.05 | +0.1% | $47.23 | $47.31 | $47.22 | 4,121,079 | |
| $47.24 | +0.01 | 0.0% | $47.26 | $47.32 | $47.23 | 4,056,017 | |
| $47.23 | +0.01 | 0.0% | $47.22 | $47.26 | $47.19 | 3,599,100 | |
| $47.22 | +0.13 | +0.3% | $47.14 | $47.28 | $47.11 | 4,361,900 | |
| $47.09 | -0.02 | 0.0% | $47.15 | $47.16 | $47.00 | 5,692,600 | |
| $47.11 | +0.08 | +0.2% | $47.03 | $47.20 | $47.03 | 4,145,200 | |
| $47.03 | -0.10 | -0.2% | $47.08 | $47.11 | $47.00 | 4,107,300 | |
| $47.13 | -0.08 | -0.2% | $47.12 | $47.21 | $47.06 | 4,224,500 | |
| $47.21 | +0.16 | +0.3% | $47.31 | $47.34 | $47.17 | 6,875,800 | |
| $47.05 | +0.04 | +0.1% | $46.91 | $47.09 | $46.90 | 7,175,900 | |
| $47.01 | +0.04 | +0.1% | $47.05 | $47.07 | $46.99 | 8,302,500 | |
| $46.97 | -0.01 | 0.0% | $46.94 | $46.98 | $46.92 | 3,528,200 | |
| $46.98 | +0.05 | +0.1% | $47.05 | $47.06 | $46.90 | 4,188,100 | |
| $46.93 | +0.10 | +0.2% | $46.85 | $46.95 | $46.78 | 4,365,000 | |
| $46.83 | -0.02 | 0.0% | $46.67 | $46.86 | $46.65 | 4,981,500 | |
| $46.85 | +0.06 | +0.1% | $46.89 | $46.93 | $46.85 | 5,188,800 | |
| $46.79 | -0.07 | -0.1% | $46.80 | $46.84 | $46.73 | 7,881,700 | |
| $46.86 | +0.07 | +0.1% | $46.99 | $46.99 | $46.83 | 4,800,300 | |
| $46.79 | -0.08 | -0.2% | $46.70 | $46.84 | $46.63 | 6,706,800 | |
| $46.87 | +0.01 | 0.0% | $46.92 | $46.93 | $46.81 | 6,353,200 | |
| $46.86 | +0.02 | 0.0% | $46.88 | $46.91 | $46.79 | 5,391,600 | |
| $46.84 | -0.10 | -0.2% | $46.80 | $46.90 | $46.75 | 4,848,400 | |
| $46.94 | +0.04 | +0.1% | $46.86 | $46.96 | $46.80 | 5,079,700 | |
| $46.90 | -0.04 | -0.1% | $46.95 | $46.99 | $46.85 | 6,010,200 | |
| $46.94 | -0.32 | -0.7% | $47.17 | $47.19 | $46.91 | 5,699,400 | |
| $47.26 | +0.05 | +0.1% | $47.24 | $47.30 | $47.18 | 5,699,500 | |
| $47.21 | +0.16 | +0.3% | $47.17 | $47.24 | $47.16 | 4,338,200 | |
| $47.05 | -0.06 | -0.1% | $47.07 | $47.10 | $47.00 | 3,153,200 | |
| $47.11 | +0.14 | +0.3% | $47.10 | $47.15 | $47.08 | 4,013,900 | |
| $46.97 | +0.10 | +0.2% | $46.96 | $47.09 | $46.94 | 4,436,600 | |
| $46.87 | -0.06 | -0.1% | $46.92 | $46.92 | $46.85 | 4,799,100 | |
| $46.93 | -0.06 | -0.1% | $46.90 | $47.01 | $46.85 | 5,089,300 | |
| $46.99 | +0.02 | 0.0% | $47.04 | $47.06 | $46.97 | 4,437,000 | |
| $46.97 | -0.26 | -0.6% | $47.10 | $47.11 | $46.96 | 4,301,600 | |
| $47.23 | -0.16 | -0.3% | $47.33 | $47.34 | $47.22 | 4,461,100 | |
| $47.39 | -0.06 | -0.1% | $47.44 | $47.44 | $47.37 | 3,869,400 | |
| $47.45 | +0.05 | +0.1% | $47.44 | $47.49 | $47.43 | 3,681,700 | |
| $47.40 | +0.15 | +0.3% | $47.42 | $47.47 | $47.39 | 5,543,500 | |
| $47.25 | -0.02 | 0.0% | $47.28 | $47.29 | $47.23 | 4,357,300 | |
| $47.27 | -0.28 | -0.6% | $47.39 | $47.41 | $47.26 | 5,997,200 | |
| $47.55 | -0.05 | -0.1% | $47.54 | $47.57 | $47.52 | 4,441,700 | |
| $47.60 | -0.10 | -0.2% | $47.66 | $47.71 | $47.58 | 3,468,100 | |
| $47.70 | -0.08 | -0.2% | $47.74 | $47.75 | $47.67 | 3,868,200 | |
| $47.78 | -0.13 | -0.3% | $47.84 | $47.84 | $47.77 | 3,641,400 | |
| $47.91 | +0.23 | +0.5% | $47.81 | $47.91 | $47.78 | 3,761,000 | |
| $47.68 | +0.03 | +0.1% | $47.67 | $47.70 | $47.64 | 3,892,900 | |
| $47.65 | 0.00 | 0.0% | $47.67 | $47.69 | $47.62 | 3,548,300 | |
| $47.65 | -0.09 | -0.2% | $47.66 | $47.70 | $47.62 | 4,680,700 | |
| $47.74 | +0.15 | +0.3% | $47.69 | $47.74 | $47.64 | 6,201,900 | |
| $47.59 | -0.06 | -0.1% | $47.56 | $47.60 | $47.54 | 3,985,800 | |
| $47.65 | -0.07 | -0.1% | $47.70 | $47.72 | $47.64 | 3,608,200 | |
| $47.72 | -0.19 | -0.4% | $47.84 | $47.85 | $47.71 | 3,296,900 | |
| $47.91 | +0.09 | +0.2% | $47.88 | $47.95 | $47.87 | 3,309,900 | |
| $47.82 | 0.00 | 0.0% | $47.90 | $47.92 | $47.81 | 3,379,600 | |
| $47.82 | +0.03 | +0.1% | $47.82 | $47.86 | $47.80 | 3,501,100 | |
| $47.79 | -0.16 | -0.3% | $47.86 | $47.89 | $47.77 | 3,560,700 | |
| $47.95 | +0.06 | +0.1% | $47.95 | $47.97 | $47.90 | 3,809,100 | |
| $47.89 | -0.10 | -0.2% | $47.97 | $47.99 | $47.88 | 3,345,600 | |
| $47.99 | +0.02 | 0.0% | $47.98 | $48.02 | $47.95 | 5,320,200 | |
| $47.97 | +0.13 | +0.3% | $47.90 | $47.97 | $47.88 | 3,569,500 | |
| $47.84 | +0.07 | +0.1% | $47.82 | $47.85 | $47.81 | 4,450,600 |
- Ticker
- NASDAQ:BNDX
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Total International Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Where Vanguard Total International Bond ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BNDX · Home listing · This page | NASDAQ | United States | USD |
| BMV:BNDX | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Vanguard Total International Bond ETF.