Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.01
-0.20 (-0.29%)
Dec 27, 2024, 4:00 PM EST - Market closed
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 68.21 | 68.21 | 68.01 | 68.01 | 68.01 | -0.29% | 184,074 |
| Dec 26, 2024 | 67.99 | 68.26 | 67.98 | 68.21 | 68.21 | 0.04% | 174,400 |
| Dec 24, 2024 | 68.09 | 68.18 | 68.00 | 68.18 | 68.18 | -1.00% | 70,426 |
| Dec 23, 2024 | 69.01 | 69.06 | 68.87 | 68.87 | 68.08 | -0.29% | 83,595 |
| Dec 20, 2024 | 69.15 | 69.21 | 69.06 | 69.07 | 68.28 | 0.23% | 52,687 |
| Dec 19, 2024 | 68.88 | 68.95 | 68.83 | 68.91 | 68.12 | -0.13% | 378,685 |
| Dec 18, 2024 | 69.41 | 69.46 | 69.00 | 69.00 | 68.21 | -0.59% | 99,197 |
| Dec 17, 2024 | 69.51 | 69.51 | 69.40 | 69.41 | 68.62 | -0.01% | 137,041 |
| Dec 16, 2024 | 69.45 | 69.50 | 69.38 | 69.42 | 68.63 | - | 1,319,627 |
| Dec 13, 2024 | 69.58 | 69.58 | 69.37 | 69.42 | 68.63 | -0.22% | 141,059 |
| Dec 12, 2024 | 69.80 | 69.80 | 69.55 | 69.57 | 68.77 | -0.40% | 210,311 |
| Dec 11, 2024 | 70.08 | 70.10 | 69.85 | 69.85 | 69.05 | -0.11% | 219,448 |
| Dec 10, 2024 | 69.89 | 69.97 | 69.88 | 69.93 | 69.13 | -0.07% | 191,916 |
| Dec 9, 2024 | 70.05 | 70.09 | 69.97 | 69.98 | 69.18 | -0.20% | 103,870 |
| Dec 6, 2024 | 70.13 | 70.18 | 70.02 | 70.12 | 69.32 | 0.19% | 891,851 |
| Dec 5, 2024 | 69.89 | 70.00 | 69.87 | 69.99 | 69.19 | -0.04% | 372,907 |
| Dec 4, 2024 | 69.81 | 70.03 | 69.73 | 70.02 | 69.22 | 0.26% | 234,541 |
| Dec 3, 2024 | 70.00 | 70.02 | 69.81 | 69.84 | 69.04 | -0.14% | 58,601 |
| Dec 2, 2024 | 69.99 | 69.99 | 69.79 | 69.94 | 69.14 | -0.09% | 62,697 |
| Nov 29, 2024 | 69.98 | 70.02 | 69.94 | 70.00 | 69.03 | 0.40% | 24,682 |
| Nov 27, 2024 | 69.67 | 69.77 | 69.63 | 69.72 | 68.75 | 0.23% | 79,000 |
| Nov 26, 2024 | 69.58 | 69.58 | 69.46 | 69.56 | 68.59 | -0.16% | 35,722 |
| Nov 25, 2024 | 69.63 | 69.67 | 69.54 | 69.67 | 68.70 | 0.68% | 35,659 |
| Nov 22, 2024 | 69.13 | 69.23 | 69.13 | 69.20 | 68.24 | 0.14% | 43,584 |
| Nov 21, 2024 | 69.06 | 69.22 | 69.06 | 69.10 | 68.14 | 0.03% | 56,390 |
| Nov 20, 2024 | 69.06 | 69.15 | 69.06 | 69.08 | 68.12 | -0.10% | 39,837 |
| Nov 19, 2024 | 69.10 | 69.26 | 69.10 | 69.15 | 68.19 | 0.09% | 42,607 |
| Nov 18, 2024 | 68.89 | 69.13 | 68.89 | 69.09 | 68.13 | 0.01% | 76,503 |
| Nov 15, 2024 | 69.02 | 69.17 | 68.87 | 69.08 | 68.12 | 0.06% | 39,098 |
| Nov 14, 2024 | 69.03 | 69.19 | 69.00 | 69.04 | 68.08 | 0.07% | 22,989 |
| Nov 13, 2024 | 69.19 | 69.25 | 68.92 | 68.99 | 68.03 | -0.04% | 58,128 |
| Nov 12, 2024 | 69.28 | 69.28 | 68.96 | 69.02 | 68.06 | -0.42% | 55,278 |
| Nov 11, 2024 | 69.23 | 69.32 | 69.20 | 69.31 | 68.35 | -0.04% | 40,751 |
| Nov 8, 2024 | 69.27 | 69.39 | 69.25 | 69.34 | 68.37 | 0.20% | 43,740 |
| Nov 7, 2024 | 68.88 | 69.20 | 68.88 | 69.20 | 68.24 | 0.51% | 40,297 |
| Nov 6, 2024 | 68.79 | 68.93 | 68.72 | 68.85 | 67.89 | -0.58% | 43,332 |
| Nov 5, 2024 | 69.16 | 69.26 | 68.98 | 69.25 | 68.29 | 0.16% | 59,201 |
| Nov 4, 2024 | 69.09 | 69.26 | 69.05 | 69.14 | 68.18 | 0.29% | 314,035 |
| Nov 1, 2024 | 69.25 | 69.28 | 68.91 | 68.94 | 67.98 | -0.43% | 47,859 |
| Oct 31, 2024 | 69.22 | 69.37 | 69.09 | 69.24 | 68.10 | -0.03% | 46,044 |
| Oct 30, 2024 | 69.43 | 69.59 | 69.20 | 69.26 | 68.12 | -0.23% | 67,487 |
| Oct 29, 2024 | 69.26 | 69.42 | 69.19 | 69.42 | 68.28 | -0.01% | 51,711 |
| Oct 28, 2024 | 69.57 | 69.57 | 69.35 | 69.43 | 68.29 | -0.01% | 43,918 |
| Oct 25, 2024 | 69.57 | 69.66 | 69.42 | 69.44 | 68.29 | -0.15% | 42,181 |
| Oct 24, 2024 | 69.41 | 69.64 | 69.41 | 69.54 | 68.40 | 0.19% | 39,441 |
| Oct 23, 2024 | 69.51 | 69.51 | 69.34 | 69.41 | 68.27 | -0.17% | 23,546 |
| Oct 22, 2024 | 69.64 | 69.64 | 69.45 | 69.53 | 68.39 | 0.01% | 49,514 |
| Oct 21, 2024 | 69.77 | 69.77 | 69.52 | 69.52 | 68.38 | -0.59% | 30,380 |
| Oct 18, 2024 | 69.93 | 70.02 | 69.93 | 69.93 | 68.78 | 0.07% | 41,185 |
| Oct 17, 2024 | 70.02 | 70.02 | 69.83 | 69.88 | 68.73 | -0.26% | 47,211 |
| Oct 16, 2024 | 70.10 | 70.12 | 70.04 | 70.06 | 68.91 | 0.16% | 20,618 |
| Oct 15, 2024 | 69.89 | 69.96 | 69.85 | 69.95 | 68.80 | 0.36% | 90,173 |
| Oct 14, 2024 | 69.66 | 69.70 | 69.56 | 69.70 | 68.55 | -0.01% | 48,717 |
| Oct 11, 2024 | 69.66 | 69.76 | 69.62 | 69.71 | 68.56 | - | 31,827 |
| Oct 10, 2024 | 69.69 | 69.71 | 69.57 | 69.71 | 68.56 | 0.04% | 22,607 |
| Oct 9, 2024 | 69.81 | 69.81 | 69.67 | 69.68 | 68.53 | -0.26% | 36,422 |
| Oct 8, 2024 | 69.76 | 69.86 | 69.68 | 69.86 | 68.71 | 0.10% | 44,318 |
| Oct 7, 2024 | 69.74 | 69.83 | 69.74 | 69.79 | 68.64 | -0.23% | 48,963 |
| Oct 4, 2024 | 70.04 | 70.04 | 69.92 | 69.95 | 68.80 | -0.48% | 85,050 |
| Oct 3, 2024 | 70.42 | 70.42 | 70.27 | 70.29 | 69.13 | -0.33% | 42,645 |
| Oct 2, 2024 | 70.49 | 70.54 | 70.39 | 70.52 | 69.36 | -0.23% | 37,480 |
| Oct 1, 2024 | 70.73 | 70.78 | 70.63 | 70.68 | 69.52 | 0.10% | 28,953 |
| Sep 30, 2024 | 70.71 | 70.71 | 70.52 | 70.61 | 69.28 | -0.08% | 50,634 |
| Sep 27, 2024 | 70.55 | 70.69 | 70.55 | 70.67 | 69.34 | 0.20% | 19,949 |
| Sep 26, 2024 | 70.56 | 70.63 | 70.46 | 70.53 | 69.20 | 0.06% | 31,711 |
| Sep 25, 2024 | 70.60 | 70.60 | 70.47 | 70.49 | 69.16 | -0.28% | 59,545 |
| Sep 24, 2024 | 70.55 | 70.73 | 70.48 | 70.69 | 69.36 | 0.17% | 52,417 |
| Sep 23, 2024 | 70.54 | 70.68 | 70.42 | 70.57 | 69.24 | -0.01% | 48,981 |
| Sep 20, 2024 | 70.56 | 70.63 | 70.47 | 70.58 | 69.25 | -0.03% | 70,806 |
| Sep 19, 2024 | 70.55 | 70.60 | 70.47 | 70.60 | 69.27 | -0.01% | 25,249 |
| Sep 18, 2024 | 70.70 | 70.84 | 70.57 | 70.61 | 69.28 | -0.27% | 30,041 |
| Sep 17, 2024 | 70.90 | 70.90 | 70.76 | 70.80 | 69.47 | -0.13% | 40,849 |
| Sep 16, 2024 | 70.81 | 70.90 | 70.73 | 70.89 | 69.55 | 0.23% | 44,943 |
| Sep 13, 2024 | 70.68 | 70.76 | 70.65 | 70.73 | 69.40 | 0.18% | 88,238 |
| Sep 12, 2024 | 70.69 | 70.69 | 70.51 | 70.60 | 69.27 | -0.14% | 117,788 |
| Sep 11, 2024 | 70.62 | 70.76 | 70.54 | 70.70 | 69.37 | 0.07% | 39,278 |
| Sep 10, 2024 | 70.52 | 70.67 | 70.46 | 70.65 | 69.32 | 0.24% | 46,921 |
| Sep 9, 2024 | 70.38 | 70.53 | 70.31 | 70.48 | 69.15 | 0.16% | 54,278 |
| Sep 6, 2024 | 70.35 | 70.60 | 70.26 | 70.37 | 69.04 | 0.09% | 99,268 |
| Sep 5, 2024 | 70.25 | 70.32 | 70.15 | 70.31 | 68.99 | 0.14% | 53,894 |
| Sep 4, 2024 | 70.01 | 70.22 | 69.99 | 70.21 | 68.89 | 0.43% | 58,383 |
| Sep 3, 2024 | 69.91 | 69.94 | 69.83 | 69.91 | 68.59 | 0.06% | 45,643 |
| Aug 30, 2024 | 70.04 | 70.05 | 69.84 | 69.87 | 68.38 | -0.13% | 88,449 |
| Aug 29, 2024 | 69.99 | 69.99 | 69.91 | 69.96 | 68.47 | -0.11% | 28,026 |
| Aug 28, 2024 | 70.10 | 70.11 | 70.02 | 70.04 | 68.54 | -0.03% | 48,625 |
| Aug 27, 2024 | 69.88 | 70.09 | 69.88 | 70.06 | 68.56 | -0.04% | 28,847 |
| Aug 26, 2024 | 70.16 | 70.23 | 70.07 | 70.09 | 68.59 | -0.13% | 52,943 |
| Aug 23, 2024 | 70.01 | 70.21 | 69.98 | 70.18 | 68.68 | 0.37% | 315,047 |
| Aug 22, 2024 | 70.08 | 70.08 | 69.85 | 69.92 | 68.43 | -0.33% | 256,465 |
| Aug 21, 2024 | 70.14 | 70.26 | 70.04 | 70.15 | 68.65 | 0.14% | 57,972 |
| Aug 20, 2024 | 70.04 | 70.07 | 69.93 | 70.05 | 68.55 | 0.21% | 36,293 |
| Aug 19, 2024 | 69.84 | 69.94 | 69.82 | 69.90 | 68.41 | 0.04% | 40,332 |
| Aug 16, 2024 | 69.80 | 69.87 | 69.74 | 69.87 | 68.38 | 0.22% | 49,522 |
| Aug 15, 2024 | 69.62 | 69.74 | 69.62 | 69.72 | 68.23 | -0.34% | 29,805 |
| Aug 14, 2024 | 69.94 | 70.05 | 69.93 | 69.96 | 68.47 | 0.11% | 27,088 |
| Aug 13, 2024 | 69.90 | 69.92 | 69.81 | 69.88 | 68.39 | 0.26% | 53,820 |
| Aug 12, 2024 | 69.58 | 69.70 | 69.51 | 69.70 | 68.21 | 0.14% | 46,012 |
| Aug 9, 2024 | 69.59 | 69.68 | 69.56 | 69.60 | 68.11 | 0.33% | 70,534 |
| Aug 8, 2024 | 69.33 | 69.38 | 69.28 | 69.37 | 67.89 | - | 57,709 |
| Aug 7, 2024 | 69.45 | 69.48 | 69.30 | 69.37 | 67.89 | -0.19% | 70,842 |