BNDX Historical Prices
NASDAQ: BNDXVanguardGlobal Bond-USD HedgedETFUSD
46.96+0.025 (+0.05%)
Market open · Delayed 15 min · as of Oct 9, 3:34 PM ET
BNDX price history
The price history for Vanguard Total International Bond (BNDX) on this page begins on June 3, 2013, when the stock closed at $50.19; it most recently closed at $46.93 on October 5, 2026. The highest price in this record is $59.27, reached on September 2, 2019; the latest close is 20.8% below that peak. Across the 12 complete calendar years in the table, BNDX finished higher in 6 and lower in 6. Its best year was 2014 (+7.6%) and its worst was 2022 (-14.0%).
Over roughly 13 years the share price changed -6.5%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, BNDX has lost 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BNDX returns
1 week
+0.30%
1 month
-0.97%
3 months
-2.27%
6 months
-2.49%
Year to date
-2.88%
1 year
-5.13%
3 years
-2.36%
5 years
-17.61%
BNDX price return, excluding dividends.
BNDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.93 | -2.86% |
| 2025 | 48.31 | -1.33% |
| 2024 | 48.96 | -0.83% |
| 2023 | 49.37 | +4.09% |
| 2022 | 47.43 | -14.01% |
| 2021 | 55.16 | -5.79% |
| 2020 | 58.55 | +2.92% |
| 2019 | 56.89 | +4.83% |
| 2018 | 54.27 | -0.18% |
| 2017 | 54.37 | +0.15% |
| 2016 | 54.29 | +2.67% |
| 2015 | 52.88 | -0.88% |
| 2014 | 53.35 | +7.56% |
| 2013* | 49.60 | -1.18% |
BNDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.85 | 46.95 | 46.78 | 46.93 | +0.21% | |
| 46.68 | 46.86 | 46.68 | 46.83 | -0.04% | |
| 46.89 | 46.93 | 46.85 | 46.85 | +0.13% | |
| 46.80 | 46.84 | 46.73 | 46.79 | -0.15% | |
| 46.99 | 46.99 | 46.83 | 46.86 | +0.15% | |
| 46.70 | 46.84 | 46.63 | 46.79 | -0.17% | |
| 46.92 | 46.93 | 46.81 | 46.87 | +0.02% | |
| 46.88 | 46.91 | 46.79 | 46.86 | +0.04% | |
| 46.80 | 46.90 | 46.75 | 46.84 | -0.21% | |
| 46.86 | 46.96 | 46.80 | 46.94 | +0.09% | |
| 46.95 | 46.99 | 46.85 | 46.90 | -0.09% | |
| 47.17 | 47.19 | 46.91 | 46.94 | -0.68% | |
| 47.24 | 47.30 | 47.18 | 47.26 | +0.11% | |
| 47.17 | 47.24 | 47.16 | 47.21 | +0.34% | |
| 47.07 | 47.10 | 47.00 | 47.05 | -0.13% | |
| 47.10 | 47.15 | 47.08 | 47.11 | +0.30% | |
| 46.96 | 47.09 | 46.94 | 46.97 | +0.21% | |
| 46.92 | 46.92 | 46.85 | 46.87 | -0.13% | |
| 46.90 | 47.01 | 46.85 | 46.93 | -0.13% | |
| 47.04 | 47.06 | 46.97 | 46.99 | +0.04% | |
| 47.10 | 47.11 | 46.96 | 46.97 | -0.55% | |
| 47.33 | 47.34 | 47.22 | 47.23 | -0.34% | |
| 47.44 | 47.44 | 47.37 | 47.39 | -0.13% | |
| 47.44 | 47.49 | 47.43 | 47.45 | +0.11% | |
| 47.42 | 47.47 | 47.39 | 47.40 | +0.32% | |
| 47.28 | 47.29 | 47.23 | 47.25 | -0.04% | |
| 47.39 | 47.41 | 47.26 | 47.27 | -0.59% | |
| 47.54 | 47.57 | 47.52 | 47.55 | -0.11% | |
| 47.66 | 47.71 | 47.58 | 47.60 | -0.21% | |
| 47.74 | 47.75 | 47.67 | 47.70 | -0.17% | |
| 47.84 | 47.84 | 47.77 | 47.78 | -0.27% | |
| 47.81 | 47.91 | 47.78 | 47.91 | +0.48% | |
| 47.67 | 47.70 | 47.64 | 47.68 | +0.06% | |
| 47.67 | 47.69 | 47.62 | 47.65 | 0.00% | |
| 47.66 | 47.70 | 47.62 | 47.65 | -0.19% | |
| 47.69 | 47.74 | 47.64 | 47.74 | +0.32% | |
| 47.56 | 47.60 | 47.54 | 47.59 | -0.13% | |
| 47.70 | 47.72 | 47.64 | 47.65 | -0.15% | |
| 47.84 | 47.85 | 47.71 | 47.72 | -0.40% | |
| 47.88 | 47.95 | 47.87 | 47.91 | +0.19% | |
| 47.90 | 47.92 | 47.81 | 47.82 | 0.00% | |
| 47.82 | 47.86 | 47.80 | 47.82 | +0.06% | |
| 47.86 | 47.89 | 47.77 | 47.79 | -0.33% | |
| 47.95 | 47.97 | 47.90 | 47.95 | +0.13% | |
| 47.97 | 47.99 | 47.88 | 47.89 | -0.21% | |
| 47.98 | 48.02 | 47.95 | 47.99 | +0.04% | |
| 47.90 | 47.97 | 47.88 | 47.97 | +0.27% | |
| 47.82 | 47.85 | 47.81 | 47.84 | +0.15% | |
| 47.80 | 47.82 | 47.74 | 47.77 | -0.23% | |
| 47.83 | 47.90 | 47.83 | 47.88 | +0.15% | |
| 47.91 | 47.95 | 47.81 | 47.81 | -0.38% | |
| 47.96 | 48.02 | 47.94 | 47.99 | +0.15% | |
| 47.90 | 47.92 | 47.87 | 47.92 | +0.25% | |
| 47.79 | 47.84 | 47.78 | 47.80 | +0.19% | |
| 47.72 | 47.74 | 47.67 | 47.71 | -0.19% | |
| 47.83 | 47.85 | 47.77 | 47.80 | -0.06% | |
| 47.82 | 47.86 | 47.78 | 47.83 | +0.02% | |
| 47.89 | 47.93 | 47.81 | 47.82 | -0.23% | |
| 47.97 | 48.01 | 47.91 | 47.93 | -0.06% | |
| 47.92 | 47.98 | 47.88 | 47.96 | -0.15% | |
| 47.94 | 48.04 | 47.93 | 48.03 | +0.15% | |
| 47.92 | 48.02 | 47.91 | 47.96 | +0.15% | |
| 48.00 | 48.02 | 47.87 | 47.89 | -0.40% | |
| 48.08 | 48.11 | 48.02 | 48.08 | +0.12% | |
| 47.97 | 48.02 | 47.96 | 48.02 | +0.40% | |
| 47.91 | 47.91 | 47.80 | 47.83 | -0.40% | |
| 48.18 | 48.19 | 48.02 | 48.02 | -0.41% | |
| 48.24 | 48.25 | 48.19 | 48.22 | -0.04% | |
| 48.24 | 48.28 | 48.21 | 48.24 | -0.06% | |
| 48.24 | 48.29 | 48.22 | 48.27 | -0.33% | |
| 48.52 | 48.54 | 48.43 | 48.43 | -0.19% | |
| 48.51 | 48.53 | 48.50 | 48.52 | +0.02% | |
| 48.49 | 48.54 | 48.46 | 48.51 | +0.04% | |
| 48.54 | 48.57 | 48.49 | 48.49 | -0.02% | |
| 48.49 | 48.53 | 48.45 | 48.50 | +0.25% | |
| 48.36 | 48.42 | 48.36 | 48.38 | +0.23% | |
| 48.31 | 48.32 | 48.27 | 48.27 | -0.17% | |
| 48.37 | 48.40 | 48.34 | 48.35 | +0.08% | |
| 48.40 | 48.44 | 48.30 | 48.31 | -0.04% | |
| 48.35 | 48.37 | 48.32 | 48.33 | +0.12% | |
| 48.33 | 48.35 | 48.24 | 48.27 | +0.02% | |
| 48.20 | 48.28 | 48.17 | 48.26 | +0.17% | |
| 48.03 | 48.20 | 48.00 | 48.18 | +0.58% | |
| 47.97 | 48.00 | 47.88 | 47.90 | -0.19% | |
| 47.95 | 48.04 | 47.93 | 47.99 | +0.08% | |
| 48.03 | 48.06 | 47.94 | 47.95 | -0.12% | |
| 48.01 | 48.05 | 47.98 | 48.01 | -0.15% | |
| 48.06 | 48.12 | 48.06 | 48.08 | +0.10% | |
| 48.13 | 48.14 | 48.01 | 48.03 | -0.35% | |
| 48.19 | 48.22 | 48.16 | 48.20 | +0.19% | |
| 48.03 | 48.15 | 47.98 | 48.11 | -0.46% | |
| 48.28 | 48.37 | 48.26 | 48.33 | +0.15% | |
| 48.21 | 48.32 | 48.19 | 48.26 | +0.08% | |
| 48.22 | 48.27 | 48.19 | 48.22 | -0.02% | |
| 48.18 | 48.23 | 48.17 | 48.23 | +0.35% | |
| 48.09 | 48.11 | 48.02 | 48.06 | +0.17% | |
| 47.85 | 48.03 | 47.83 | 47.98 | +0.13% | |
| 47.70 | 47.94 | 47.70 | 47.92 | +0.69% | |
| 47.56 | 47.64 | 47.55 | 47.59 | -0.23% | |
| 47.66 | 47.73 | 47.62 | 47.70 | +0.27% | |
| 47.67 | 47.69 | 47.53 | 47.57 | -0.83% | |
| 47.99 | 48.03 | 47.95 | 47.97 | +0.15% | |
| 47.83 | 47.90 | 47.81 | 47.90 | +0.19% | |
| 47.86 | 47.88 | 47.80 | 47.81 | -0.35% | |
| 48.04 | 48.06 | 47.95 | 47.98 | -0.33% | |
| 48.14 | 48.17 | 48.09 | 48.14 | +0.12% | |
| 48.20 | 48.22 | 48.05 | 48.08 | -0.17% | |
| 48.10 | 48.16 | 48.10 | 48.16 | +0.56% | |
| 47.86 | 47.93 | 47.85 | 47.89 | +0.10% | |
| 47.93 | 47.94 | 47.78 | 47.84 | -0.27% | |
| 47.91 | 48.05 | 47.91 | 47.97 | -0.17% | |
| 48.02 | 48.08 | 47.99 | 48.05 | +0.40% | |
| 47.97 | 47.97 | 47.84 | 47.86 | -0.29% | |
| 47.99 | 48.02 | 47.97 | 48.00 | -0.10% | |
| 48.08 | 48.10 | 48.02 | 48.05 | -0.25% | |
| 48.08 | 48.19 | 48.05 | 48.17 | +0.17% | |
| 48.16 | 48.19 | 48.00 | 48.09 | -0.19% | |
| 48.23 | 48.26 | 48.15 | 48.18 | +0.17% | |
| 48.30 | 48.30 | 48.09 | 48.10 | -0.35% | |
| 48.29 | 48.29 | 48.19 | 48.27 | -0.12% | |
| 48.29 | 48.39 | 48.27 | 48.33 | +0.50% | |
| 48.20 | 48.20 | 48.06 | 48.09 | -0.06% | |
| 48.17 | 48.18 | 48.09 | 48.12 | -0.21% | |
| 48.12 | 48.24 | 48.07 | 48.22 | +0.37% | |
| 47.95 | 48.07 | 47.92 | 48.04 | +0.08% | |
| 48.00 | 48.03 | 47.93 | 48.00 | -0.27% | |
| 48.08 | 48.23 | 48.04 | 48.13 | -0.31% | |
| 48.36 | 48.36 | 48.23 | 48.28 | +0.77% | |
| 47.87 | 47.95 | 47.73 | 47.91 | +0.06% | |
| 47.90 | 47.96 | 47.87 | 47.88 | -0.17% | |
| 47.92 | 48.05 | 47.85 | 47.96 | -0.10% | |
| 48.03 | 48.05 | 47.97 | 48.01 | -0.08% | |
| 47.96 | 48.12 | 47.90 | 48.05 | +0.54% | |
| 47.82 | 47.86 | 47.78 | 47.79 | +0.27% | |
| 47.63 | 47.73 | 47.60 | 47.66 | -0.17% | |
| 47.89 | 47.93 | 47.74 | 47.74 | -0.71% | |
| 48.10 | 48.14 | 48.04 | 48.08 | +0.52% | |
| 47.85 | 47.94 | 47.79 | 47.83 | -0.37% | |
| 47.89 | 48.13 | 47.88 | 48.01 | +0.42% | |
| 48.06 | 48.08 | 47.79 | 47.81 | -0.66% | |
| 48.00 | 48.19 | 47.98 | 48.13 | +0.04% | |
| 48.21 | 48.24 | 48.10 | 48.11 | -0.39% | |
| 48.27 | 48.32 | 48.26 | 48.30 | +0.17% | |
| 48.18 | 48.26 | 48.17 | 48.22 | +0.46% | |
| 48.14 | 48.18 | 48.00 | 48.00 | -0.17% | |
| 48.16 | 48.19 | 48.08 | 48.08 | -0.35% | |
| 48.30 | 48.36 | 48.22 | 48.25 | -0.45% | |
| 48.51 | 48.62 | 48.45 | 48.47 | -0.08% | |
| 48.30 | 48.66 | 48.25 | 48.51 | +0.14% | |
| 48.43 | 48.52 | 48.37 | 48.44 | -0.29% | |
| 48.58 | 48.62 | 48.51 | 48.58 | -0.39% | |
| 48.80 | 48.84 | 48.76 | 48.77 | -0.12% | |
| 48.67 | 48.85 | 48.65 | 48.83 | -0.20% | |
| 49.00 | 49.00 | 48.90 | 48.93 | -0.55% | |
| 49.16 | 49.23 | 49.14 | 49.20 | +0.18% | |
| 49.06 | 49.11 | 49.05 | 49.11 | +0.16% | |
| 49.03 | 49.07 | 49.03 | 49.03 | -0.12% | |
| 49.09 | 49.09 | 49.05 | 49.09 | +0.04% | |
| 49.01 | 49.08 | 49.00 | 49.07 | +0.18% | |
| 48.98 | 49.01 | 48.95 | 48.98 | +0.10% | |
| 48.91 | 48.94 | 48.89 | 48.93 | +0.06% | |
| 48.89 | 48.92 | 48.88 | 48.90 | 0.00% | |
| 48.88 | 48.94 | 48.87 | 48.90 | +0.18% | |
| 48.85 | 48.88 | 48.81 | 48.81 | +0.02% | |
| 48.72 | 48.80 | 48.70 | 48.80 | +0.23% | |
| 48.67 | 48.72 | 48.65 | 48.69 | +0.02% | |
| 48.64 | 48.68 | 48.63 | 48.68 | +0.23% | |
| 48.53 | 48.57 | 48.50 | 48.57 | +0.04% | |
| 48.55 | 48.57 | 48.52 | 48.55 | +0.02% | |
| 48.51 | 48.56 | 48.49 | 48.54 | +0.12% | |
| 48.49 | 48.51 | 48.46 | 48.48 | +0.14% | |
| 48.41 | 48.45 | 48.39 | 48.41 | -0.04% | |
| 48.47 | 48.49 | 48.40 | 48.43 | -0.29% | |
| 48.59 | 48.61 | 48.56 | 48.57 | -0.21% | |
| 48.57 | 48.67 | 48.55 | 48.67 | +0.33% | |
| 48.57 | 48.58 | 48.50 | 48.51 | -0.02% | |
| 48.53 | 48.56 | 48.50 | 48.52 | -0.02% | |
| 48.54 | 48.57 | 48.52 | 48.53 | +0.17% | |
| 48.47 | 48.49 | 48.44 | 48.45 | -0.04% | |
| 48.43 | 48.49 | 48.42 | 48.47 | +0.08% | |
| 48.43 | 48.45 | 48.39 | 48.43 | +0.08% | |
| 48.43 | 48.43 | 48.33 | 48.39 | -0.31% | |
| 48.57 | 48.59 | 48.53 | 48.54 | -0.10% | |
| 48.61 | 48.64 | 48.55 | 48.59 | -0.04% | |
| 48.51 | 48.65 | 48.51 | 48.61 | +0.14% | |
| 48.50 | 48.56 | 48.47 | 48.54 | -0.08% | |
| 48.60 | 48.61 | 48.57 | 48.58 | +0.08% | |
| 48.51 | 48.56 | 48.49 | 48.54 | +0.02% | |
| 48.48 | 48.53 | 48.47 | 48.53 | 0.00% | |
| 48.51 | 48.57 | 48.51 | 48.53 | +0.19% | |
| 48.43 | 48.45 | 48.41 | 48.44 | +0.12% | |
| 48.37 | 48.39 | 48.34 | 48.38 | +0.14% | |
| 48.34 | 48.36 | 48.29 | 48.31 | -0.02% | |
| 48.34 | 48.39 | 48.31 | 48.32 | -0.12% | |
| 48.37 | 48.40 | 48.36 | 48.38 | +0.02% | |
| 48.36 | 48.40 | 48.35 | 48.37 | -0.10% | |
| 48.44 | 48.47 | 48.41 | 48.42 | 0.00% | |
| 48.39 | 48.42 | 48.37 | 48.42 | +0.19% | |
| 48.26 | 48.35 | 48.26 | 48.33 | +0.21% | |
| 48.30 | 48.31 | 48.20 | 48.23 | 0.00% | |
| 48.26 | 48.28 | 48.21 | 48.23 | -0.23% | |
| 48.31 | 48.35 | 48.29 | 48.34 | -1.95% | |
| 49.28 | 49.31 | 49.26 | 49.30 | 0.00% | |
| 49.22 | 49.31 | 49.21 | 49.30 | +0.12% | |
| 49.26 | 49.30 | 49.24 | 49.24 | +0.10% | |
| 49.17 | 49.21 | 49.16 | 49.19 | -0.06% | |
| 49.24 | 49.26 | 49.21 | 49.22 | -0.02% | |
| 49.18 | 49.24 | 49.14 | 49.23 | -0.02% | |
| 49.21 | 49.25 | 49.19 | 49.24 | +0.08% | |
| 49.24 | 49.25 | 49.15 | 49.20 | -0.24% | |
| 49.38 | 49.40 | 49.30 | 49.32 | -0.14% | |
| 49.43 | 49.43 | 49.38 | 49.39 | -0.10% | |
| 49.41 | 49.45 | 49.41 | 49.44 | +0.06% | |
| 49.34 | 49.41 | 49.34 | 49.41 | +0.04% | |
| 49.41 | 49.42 | 49.36 | 49.39 | -0.52% | |
| 49.67 | 49.68 | 49.62 | 49.65 | -0.04% | |
| 49.60 | 49.67 | 49.58 | 49.67 | +0.04% | |
| 49.59 | 49.67 | 49.55 | 49.65 | +0.26% | |
| 49.52 | 49.57 | 49.52 | 49.52 | -0.08% | |
| 49.55 | 49.57 | 49.52 | 49.56 | +0.20% | |
| 49.43 | 49.48 | 49.43 | 49.46 | +0.02% | |
| 49.53 | 49.53 | 49.42 | 49.45 | -0.10% | |
| 49.55 | 49.56 | 49.48 | 49.50 | 0.00% | |
| 49.48 | 49.52 | 49.48 | 49.50 | +0.08% | |
| 49.54 | 49.57 | 49.46 | 49.46 | -0.26% | |
| 49.62 | 49.65 | 49.58 | 49.59 | -0.24% | |
| 49.70 | 49.73 | 49.68 | 49.71 | 0.00% | |
| 49.68 | 49.71 | 49.67 | 49.71 | +0.14% | |
| 49.62 | 49.66 | 49.61 | 49.64 | +0.04% | |
| 49.61 | 49.64 | 49.58 | 49.62 | -0.04% | |
| 49.65 | 49.68 | 49.64 | 49.64 | +0.04% | |
| 49.66 | 49.68 | 49.60 | 49.62 | -0.08% | |
| 49.69 | 49.72 | 49.66 | 49.66 | -0.08% | |
| 49.71 | 49.73 | 49.66 | 49.70 | -0.30% | |
| 49.82 | 49.86 | 49.80 | 49.85 | +0.12% | |
| 49.71 | 49.80 | 49.70 | 49.79 | +0.06% | |
| 49.90 | 49.91 | 49.75 | 49.76 | -0.28% | |
| 49.88 | 49.93 | 49.86 | 49.90 | +0.06% | |
| 49.83 | 49.87 | 49.80 | 49.87 | +0.18% | |
| 49.83 | 49.83 | 49.78 | 49.78 | -0.14% | |
| 49.88 | 49.88 | 49.84 | 49.85 | -0.12% | |
| 49.89 | 49.92 | 49.87 | 49.91 | +0.06% | |
| 49.89 | 49.90 | 49.87 | 49.88 | +0.08% | |
| 49.83 | 49.85 | 49.79 | 49.84 | +0.08% | |
| 49.82 | 49.84 | 49.78 | 49.80 | -0.16% | |
| 49.76 | 49.89 | 49.76 | 49.88 | +0.22% | |
| 49.73 | 49.81 | 49.73 | 49.77 | +0.12% | |
| 49.65 | 49.74 | 49.63 | 49.71 | +0.10% | |
| 49.59 | 49.66 | 49.59 | 49.66 | +0.10% | |
| 49.47 | 49.62 | 49.47 | 49.61 | +0.43% | |
| 49.44 | 49.44 | 49.39 | 49.40 | -0.14% | |
| 49.48 | 49.49 | 49.44 | 49.47 | — |