Skip to main content
logo
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.91
+0.16 (0.22%)
At close: Feb 27, 2026, 4:00 PM EST
69.99
+0.08 (0.12%)
After-hours: Feb 27, 2026, 5:12 PM EST

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202669.8569.9269.8369.9169.910.23%77,765
Feb 26, 202669.6569.7569.6569.7569.750.14%77,074
Feb 25, 202669.6569.7069.6369.6569.65-0.04%120,014
Feb 24, 202669.7069.7169.6469.6869.68-138,502
Feb 23, 202669.6169.7269.5869.6869.680.16%111,196
Feb 20, 202669.5569.5869.4969.5769.570.08%93,096
Feb 19, 202669.4869.5469.4469.5269.520.06%55,667
Feb 18, 202669.5169.5369.4769.4769.47-0.08%88,057
Feb 17, 202669.4769.5469.4769.5369.520.09%149,140
Feb 13, 202669.4569.5069.4369.4669.460.19%125,317
Feb 12, 202669.2269.3669.2169.3369.330.28%255,342
Feb 11, 202669.1269.2169.0969.1469.14-0.07%157,002
Feb 10, 202669.1369.2069.1369.1969.190.28%118,634
Feb 9, 202668.9669.0168.9069.0069.000.02%114,224
Feb 6, 202669.0269.0268.9368.9868.98-140,396
Feb 5, 202668.8969.0068.8568.9868.980.28%159,894
Feb 4, 202668.8068.8368.7668.7968.790.04%156,653
Feb 3, 202668.7468.7768.6968.7668.760.01%141,705
Feb 2, 202668.8868.8868.7168.7568.75-0.38%617,976
Jan 30, 202669.0069.0569.0069.0168.82-0.09%92,843
Jan 29, 202668.9569.0768.9469.0768.880.14%108,047
Jan 28, 202668.9669.0168.9168.9768.780.01%129,722
Jan 27, 202669.0269.0568.9668.9768.77-0.07%108,424
Jan 26, 202669.0469.0669.0069.0168.820.10%174,488
Jan 23, 202668.9068.9568.8568.9468.750.05%141,604
Jan 22, 202668.8568.9268.8168.9168.710.07%106,836
Jan 21, 202668.8168.8868.7568.8668.660.20%86,769
Jan 20, 202668.7568.7668.6968.7268.52-0.37%176,241
Jan 16, 202669.0769.0868.9668.9768.78-0.12%109,247
Jan 15, 202669.1369.1669.0569.0568.86-0.12%157,642
Jan 14, 202669.0269.1569.0069.1468.940.19%150,550
Jan 13, 202669.0069.0368.9469.0168.810.01%89,347
Jan 12, 202668.9669.0668.9269.0068.81-0.01%253,261
Jan 9, 202668.9669.0468.9269.0168.820.14%168,037
Jan 8, 202668.8968.9468.8768.9268.72-0.09%147,865
Jan 7, 202669.0269.0568.9568.9868.790.14%184,157
Jan 6, 202668.8768.8968.8168.8968.690.05%315,239
Jan 5, 202668.8168.8768.7768.8568.660.18%191,998
Jan 2, 202668.7768.8568.7068.7368.53-0.02%160,414
Dec 31, 202568.8268.8868.7468.7468.55-0.22%178,809
Dec 30, 202568.8768.9168.8468.8968.70-99,015
Dec 29, 202568.8468.9068.8468.8968.70-141,665
Dec 26, 202568.9468.9568.8568.8968.700.01%122,747
Dec 24, 202568.8268.8868.7468.8868.690.20%112,006
Dec 23, 202568.6468.7568.6168.7468.550.12%146,577
Dec 22, 202568.7268.7268.6368.6668.47-0.02%277,523
Dec 19, 202568.7268.7468.6568.6868.48-0.18%88,710
Dec 18, 202568.8068.8368.7768.8068.61-0.99%138,406
Dec 17, 202569.4769.5169.4569.4968.51-0.04%87,664
Dec 16, 202569.4169.5269.3969.5268.540.15%108,472