Vanguard Total International Bond ETF ( BNDX) - Price History
Monthly price history for BNDX (Vanguard Total International Bond ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $46.99 | $46.99 |
| August 2026 | $47.55 | $47.55 |
| July 2026 | $47.65 | $47.77 |
| June 2026 | $48.20 | $48.43 |
| May 2026 | $47.99 | $48.33 |
| April 2026 | $47.60 | $48.05 |
| March 2026 | $47.48 | $48.05 |
| February 2026 | $48.52 | $49.20 |
| January 2026 | $47.79 | $48.57 |
| December 2025 | $47.54 | $48.32 |
| November 2025 | $47.79 | $49.65 |
| October 2025 | $47.88 | $49.85 |
| September 2025 | $47.40 | $49.46 |
| August 2025 | $47.16 | $49.31 |
| July 2025 | $47.09 | $49.35 |
| June 2025 | $47.15 | $49.51 |
| May 2025 | $46.99 | $49.45 |
| April 2025 | $46.98 | $49.55 |
| March 2025 | $46.19 | $48.82 |
| February 2025 | $46.74 | $49.50 |
| January 2025 | $46.33 | $49.17 |
| December 2024 | $46.22 | $49.05 |
| November 2024 | $46.58 | $50.55 |
| October 2024 | $45.82 | $49.82 |
| September 2024 | $46.15 | $50.28 |
| August 2024 | $45.58 | $49.76 |
| July 2024 | $45.35 | $49.61 |
| June 2024 | $44.40 | $48.67 |
| May 2024 | $44.12 | $48.46 |
| April 2024 | $44 | $48.41 |
| March 2024 | $44.62 | $49.19 |
| February 2024 | $44.13 | $48.73 |
| January 2024 | $44.37 | $49.08 |
| December 2023 | $44.63 | $49.37 |
| November 2023 | $43.24 | $49.23 |
| October 2023 | $41.80 | $47.68 |
| September 2023 | $41.87 | $47.83 |
| August 2023 | $42.61 | $48.76 |
| July 2023 | $42.52 | $48.74 |
| June 2023 | $42.58 | $48.88 |
| May 2023 | $42.57 | $48.95 |
| April 2023 | $42.51 | $48.95 |
| March 2023 | $42.42 | $48.92 |
| February 2023 | $41.37 | $47.76 |
| January 2023 | $42 | $48.55 |
| December 2022 | $41.03 | $47.43 |
| November 2022 | $42.19 | $49.05 |
| October 2022 | $41.19 | $47.94 |
| September 2022 | $40.96 | $47.73 |
| August 2022 | $42.18 | $49.20 |
| July 2022 | $43.76 | $51.09 |
| June 2022 | $42.40 | $49.54 |
| May 2022 | $43.14 | $50.45 |
| April 2022 | $43.43 | $50.83 |
| March 2022 | $44.78 | $52.44 |
| February 2022 | $45.80 | $53.67 |
| January 2022 | $46.38 | $54.40 |
| December 2021 | $47.03 | $55.16 |
| November 2021 | $47.38 | $57.23 |
| October 2021 | $46.88 | $56.67 |
| September 2021 | $47.09 | $56.96 |
| August 2021 | $47.61 | $57.62 |
| July 2021 | $47.81 | $57.91 |
| June 2021 | $47.11 | $57.10 |
| May 2021 | $46.93 | $56.93 |
| April 2021 | $46.94 | $56.97 |
| March 2021 | $47.02 | $57.12 |
| February 2021 | $47.03 | $57.17 |
| January 2021 | $47.82 | $58.18 |
| December 2020 | $48.13 | $58.55 |
| November 2020 | $47.95 | $58.52 |
| October 2020 | $47.77 | $58.34 |
| September 2020 | $47.61 | $58.19 |
| August 2020 | $47.20 | $57.74 |
| July 2020 | $47.56 | $58.23 |
| June 2020 | $47.12 | $57.73 |
| May 2020 | $46.86 | $57.47 |
| April 2020 | $46.67 | $57.28 |
| March 2020 | $45.80 | $56.26 |
| February 2020 | $47.17 | $57.99 |
| January 2020 | $46.86 | $57.65 |
| December 2019 | $45.99 | $56.58 |
| November 2019 | $46.13 | $58.16 |
| October 2019 | $46.35 | $58.49 |
| September 2019 | $46.58 | $58.83 |
| August 2019 | $46.77 | $59.13 |
| July 2019 | $45.80 | $57.96 |
| June 2019 | $45.24 | $57.30 |
| May 2019 | $44.54 | $56.47 |
| April 2019 | $43.98 | $55.81 |
| March 2019 | $43.91 | $55.77 |
| February 2019 | $43.15 | $54.85 |
| January 2019 | $43.06 | $54.79 |
| December 2018 | $42.63 | $54.25 |
| November 2018 | $42.14 | $54.76 |
| October 2018 | $41.92 | $54.53 |
| September 2018 | $41.89 | $54.54 |
| August 2018 | $41.99 | $54.72 |
| July 2018 | $41.97 | $54.74 |
| June 2018 | $41.91 | $54.71 |
| May 2018 | $41.66 | $54.43 |
| April 2018 | $41.75 | $54.60 |
| March 2018 | $41.81 | $54.73 |
| February 2018 | $41.34 | $54.15 |
| January 2018 | $41.23 | $54.06 |
| December 2017 | $41.47 | $54.37 |
| November 2017 | $41.36 | $54.96 |
| October 2017 | $41.26 | $54.88 |
| September 2017 | $41 | $54.59 |
| August 2017 | $41.17 | $54.86 |
| July 2017 | $40.79 | $54.40 |
| June 2017 | $40.72 | $54.36 |
| May 2017 | $40.94 | $54.70 |
| April 2017 | $40.64 | $54.35 |
| March 2017 | $40.45 | $54.13 |
| February 2017 | $40.46 | $54.19 |
| January 2017 | $40.10 | $53.76 |
| December 2016 | $40.50 | $54.29 |
| November 2016 | $40.32 | $54.53 |
| October 2016 | $40.84 | $55.28 |
| September 2016 | $41.36 | $56.04 |
| August 2016 | $41.35 | $56.09 |
| July 2016 | $41.32 | $56.10 |
| June 2016 | $40.98 | $55.70 |
| May 2016 | $40.20 | $54.69 |
| April 2016 | $39.90 | $54.34 |
| March 2016 | $40.01 | $54.54 |
| February 2016 | $39.71 | $54.19 |
| January 2016 | $39.22 | $53.57 |
| December 2015 | $38.71 | $52.88 |
| November 2015 | $38.77 | $53.20 |
| October 2015 | $38.69 | $53.18 |
| September 2015 | $38.46 | $52.93 |
| August 2015 | $38.16 | $52.56 |
| July 2015 | $38.42 | $52.98 |
| June 2015 | $37.94 | $52.37 |
| May 2015 | $38.46 | $53.14 |
| April 2015 | $38.66 | $53.48 |
| March 2015 | $39.06 | $54.09 |
| February 2015 | $38.87 | $53.89 |
| January 2015 | $38.94 | $54.06 |
| December 2014 | $38.26 | $53.11 |
| November 2014 | $37.88 | $52.77 |
| October 2014 | $37.54 | $52.37 |
| September 2014 | $37.32 | $52.11 |
| August 2014 | $37.36 | $52.24 |
| July 2014 | $36.86 | $51.61 |
| June 2014 | $36.68 | $51.41 |
| May 2014 | $36.45 | $51.16 |
| April 2014 | $36.18 | $50.85 |
| March 2014 | $35.97 | $50.61 |
| February 2014 | $35.85 | $50.51 |
| January 2014 | $35.68 | $50.33 |
| December 2013 | $35.18 | $49.62 |
| November 2013 | $35.38 | $50.02 |
| October 2013 | $35.38 | $50.09 |
| September 2013 | $35.02 | $49.65 |
| August 2013 | $34.76 | $49.33 |
| July 2013 | $34.82 | $49.49 |
| June 2013 | $34.73 | $49.41 |
BNDX
Price: $46.99
52 week price:
Dividend Yield: 4.61%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 75.82%
Dividend Per Share: 1.45 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 52.46
Exchange: NGM
Sector: Financial Services
Industry: Asset Management - Bonds
Volume: 3.0 million
Market Capitalization: 122.6 billion
Average Dividend Frequency: 12
Years Paying Dividends: 14
DGR3: 29.65%
DGR5: 30.00%
DGR10: 30.00%