Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.87
+0.30 (0.44%)
Oct 10, 2025, 2:51 PM EDT - Market open
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69.74 | 69.74 | 69.71 | 69.73 | - | 0.23% | 24,199 |
| Oct 9, 2025 | 69.60 | 69.60 | 69.54 | 69.57 | 69.57 | -0.08% | 84,277 |
| Oct 8, 2025 | 69.72 | 69.72 | 69.61 | 69.62 | 69.62 | 0.10% | 82,691 |
| Oct 7, 2025 | 69.51 | 69.60 | 69.48 | 69.56 | 69.56 | 0.15% | 64,723 |
| Oct 6, 2025 | 69.47 | 69.53 | 69.43 | 69.45 | 69.45 | -0.23% | 148,269 |
| Oct 3, 2025 | 69.75 | 69.75 | 69.61 | 69.62 | 69.62 | -0.06% | 119,810 |
| Oct 2, 2025 | 69.57 | 69.67 | 69.55 | 69.66 | 69.66 | 0.09% | 71,997 |
| Oct 1, 2025 | 69.62 | 69.65 | 69.53 | 69.60 | 69.60 | -0.10% | 83,479 |
| Sep 30, 2025 | 69.71 | 69.78 | 69.66 | 69.66 | 69.48 | -0.02% | 87,050 |
| Sep 29, 2025 | 69.59 | 69.69 | 69.58 | 69.68 | 69.49 | 0.19% | 81,905 |
| Sep 26, 2025 | 69.54 | 69.63 | 69.52 | 69.55 | 69.36 | 0.07% | 53,980 |
| Sep 25, 2025 | 69.50 | 69.53 | 69.42 | 69.50 | 69.31 | -0.10% | 87,865 |
| Sep 24, 2025 | 69.62 | 69.62 | 69.56 | 69.57 | 69.38 | -0.12% | 48,369 |
| Sep 23, 2025 | 69.63 | 69.66 | 69.58 | 69.65 | 69.46 | 0.10% | 87,824 |
| Sep 22, 2025 | 69.60 | 69.63 | 69.57 | 69.58 | 69.39 | -0.10% | 91,534 |
| Sep 19, 2025 | 69.65 | 69.66 | 69.59 | 69.65 | 69.46 | 0.04% | 99,157 |
| Sep 18, 2025 | 69.64 | 69.68 | 69.55 | 69.62 | 69.43 | -0.23% | 85,069 |
| Sep 17, 2025 | 69.91 | 69.99 | 69.76 | 69.78 | 69.59 | -0.10% | 87,432 |
| Sep 16, 2025 | 69.82 | 69.86 | 69.79 | 69.84 | 69.66 | 0.04% | 78,814 |
| Sep 15, 2025 | 69.75 | 69.84 | 69.75 | 69.81 | 69.63 | 0.12% | 106,108 |
| Sep 12, 2025 | 69.72 | 69.74 | 69.63 | 69.73 | 69.55 | -0.17% | 125,524 |
| Sep 11, 2025 | 69.77 | 69.90 | 69.77 | 69.85 | 69.66 | 0.14% | 88,736 |
| Sep 10, 2025 | 69.71 | 69.80 | 69.67 | 69.75 | 69.57 | 0.15% | 73,905 |
| Sep 9, 2025 | 69.69 | 69.72 | 69.58 | 69.64 | 69.46 | -0.12% | 55,959 |
| Sep 8, 2025 | 69.69 | 69.74 | 69.67 | 69.73 | 69.54 | 0.22% | 113,916 |
| Sep 5, 2025 | 69.57 | 69.63 | 69.56 | 69.57 | 69.39 | 0.39% | 95,237 |
| Sep 4, 2025 | 69.25 | 69.31 | 69.18 | 69.31 | 69.12 | 0.30% | 112,961 |
| Sep 3, 2025 | 68.98 | 69.14 | 68.95 | 69.10 | 68.92 | 0.33% | 71,509 |
| Sep 2, 2025 | 68.90 | 68.91 | 68.84 | 68.87 | 68.69 | -0.60% | 94,130 |
| Aug 29, 2025 | 69.32 | 69.32 | 69.26 | 69.29 | 68.91 | -0.09% | 56,749 |
| Aug 28, 2025 | 69.29 | 69.37 | 69.26 | 69.35 | 68.98 | 0.11% | 74,417 |
| Aug 27, 2025 | 69.16 | 69.28 | 69.12 | 69.28 | 68.90 | 0.07% | 74,274 |
| Aug 26, 2025 | 69.18 | 69.25 | 69.14 | 69.23 | 68.85 | 0.13% | 61,157 |
| Aug 25, 2025 | 69.13 | 69.18 | 69.08 | 69.14 | 68.76 | -0.16% | 70,609 |
| Aug 22, 2025 | 69.10 | 69.30 | 69.08 | 69.25 | 68.87 | 0.33% | 125,782 |
| Aug 21, 2025 | 69.08 | 69.08 | 68.97 | 69.02 | 68.64 | -0.22% | 95,768 |
| Aug 20, 2025 | 69.05 | 69.20 | 69.05 | 69.17 | 68.79 | 0.10% | 94,147 |
| Aug 19, 2025 | 69.06 | 69.11 | 69.05 | 69.10 | 68.72 | 0.15% | 91,652 |
| Aug 18, 2025 | 69.06 | 69.08 | 68.94 | 68.99 | 68.62 | -0.01% | 105,685 |
| Aug 15, 2025 | 69.10 | 69.10 | 68.97 | 69.00 | 68.62 | -0.26% | 74,374 |
| Aug 14, 2025 | 69.20 | 69.24 | 69.14 | 69.18 | 68.80 | -0.27% | 90,331 |
| Aug 13, 2025 | 69.30 | 69.37 | 69.27 | 69.36 | 68.98 | 0.35% | 158,413 |
| Aug 12, 2025 | 69.08 | 69.12 | 69.01 | 69.12 | 68.74 | -0.07% | 108,599 |
| Aug 11, 2025 | 69.18 | 69.21 | 69.14 | 69.16 | 68.78 | 0.03% | 101,925 |
| Aug 8, 2025 | 69.21 | 69.21 | 69.13 | 69.14 | 68.76 | -0.20% | 112,207 |
| Aug 7, 2025 | 69.26 | 69.36 | 69.24 | 69.28 | 68.90 | -0.01% | 97,430 |
| Aug 6, 2025 | 69.28 | 69.31 | 69.10 | 69.29 | 68.91 | -0.08% | 113,842 |
| Aug 5, 2025 | 69.29 | 69.37 | 69.24 | 69.35 | 68.97 | 0.02% | 149,832 |
| Aug 4, 2025 | 69.29 | 69.33 | 69.22 | 69.33 | 68.95 | 0.09% | 109,438 |
| Aug 1, 2025 | 69.12 | 69.27 | 69.12 | 69.27 | 68.89 | 0.32% | 113,943 |