Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.97
+0.21 (0.31%)
Jul 21, 2025, 4:00 PM - Market closed
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 69.00 | 69.05 | 68.95 | 68.97 | 68.97 | 0.31% | 75,800 |
| Jul 18, 2025 | 68.75 | 68.79 | 68.72 | 68.76 | 68.76 | 0.06% | 73,669 |
| Jul 17, 2025 | 68.75 | 68.78 | 68.67 | 68.72 | 68.72 | - | 89,040 |
| Jul 16, 2025 | 68.73 | 68.76 | 68.59 | 68.72 | 68.72 | 0.20% | 88,336 |
| Jul 15, 2025 | 68.75 | 68.80 | 68.55 | 68.58 | 68.58 | -0.15% | 65,182 |
| Jul 14, 2025 | 68.66 | 68.73 | 68.60 | 68.68 | 68.68 | 0.01% | 91,160 |
| Jul 11, 2025 | 68.75 | 68.75 | 68.65 | 68.67 | 68.67 | -0.33% | 70,766 |
| Jul 10, 2025 | 68.91 | 68.91 | 68.81 | 68.90 | 68.90 | -0.06% | 89,827 |
| Jul 9, 2025 | 68.81 | 68.94 | 68.79 | 68.94 | 68.94 | 0.31% | 69,474 |
| Jul 8, 2025 | 68.74 | 68.74 | 68.66 | 68.73 | 68.73 | -0.16% | 97,527 |
| Jul 7, 2025 | 68.92 | 68.92 | 68.79 | 68.84 | 68.84 | -0.20% | 140,217 |
| Jul 3, 2025 | 69.01 | 69.03 | 68.94 | 68.98 | 68.98 | -0.06% | 92,095 |
| Jul 2, 2025 | 68.98 | 69.02 | 68.94 | 69.02 | 69.02 | -0.23% | 80,943 |
| Jul 1, 2025 | 69.23 | 69.24 | 69.10 | 69.18 | 69.18 | -0.22% | 70,362 |
| Jun 30, 2025 | 69.30 | 69.36 | 69.22 | 69.33 | 69.15 | 0.25% | 90,090 |
| Jun 27, 2025 | 69.16 | 69.29 | 69.14 | 69.16 | 68.98 | -0.17% | 91,075 |
| Jun 26, 2025 | 69.16 | 69.28 | 69.14 | 69.28 | 69.10 | 0.22% | 91,189 |
| Jun 25, 2025 | 69.07 | 69.14 | 69.01 | 69.13 | 68.95 | -0.01% | 61,431 |
| Jun 24, 2025 | 69.01 | 69.17 | 68.95 | 69.14 | 68.96 | 0.13% | 134,242 |
| Jun 23, 2025 | 69.00 | 69.15 | 69.00 | 69.05 | 68.87 | 0.17% | 107,948 |
| Jun 20, 2025 | 68.88 | 68.99 | 68.82 | 68.93 | 68.75 | 0.01% | 112,875 |
| Jun 18, 2025 | 68.94 | 69.03 | 68.85 | 68.92 | 68.74 | 0.13% | 107,115 |
| Jun 17, 2025 | 68.78 | 68.85 | 68.71 | 68.83 | 68.65 | 0.23% | 93,861 |
| Jun 16, 2025 | 68.77 | 68.85 | 68.66 | 68.67 | 68.49 | -0.15% | 124,946 |
| Jun 13, 2025 | 68.89 | 68.89 | 68.67 | 68.77 | 68.59 | -0.33% | 147,054 |
| Jun 12, 2025 | 68.99 | 69.00 | 68.92 | 69.00 | 68.82 | 0.29% | 46,725 |
| Jun 11, 2025 | 68.75 | 68.82 | 68.70 | 68.80 | 68.62 | 0.15% | 106,965 |
| Jun 10, 2025 | 68.70 | 68.75 | 68.63 | 68.70 | 68.52 | 0.20% | 101,947 |
| Jun 9, 2025 | 68.50 | 68.60 | 68.45 | 68.56 | 68.38 | 0.18% | 86,936 |
| Jun 6, 2025 | 68.55 | 68.55 | 68.43 | 68.44 | 68.26 | -0.25% | 55,022 |
| Jun 5, 2025 | 68.77 | 68.78 | 68.60 | 68.61 | 68.43 | -0.28% | 125,372 |
| Jun 4, 2025 | 68.68 | 68.83 | 68.64 | 68.80 | 68.62 | 0.36% | 96,503 |
| Jun 3, 2025 | 68.59 | 68.68 | 68.51 | 68.55 | 68.37 | -0.04% | 91,839 |
| Jun 2, 2025 | 68.58 | 68.64 | 68.51 | 68.58 | 68.40 | -0.39% | 107,718 |
| May 30, 2025 | 68.75 | 68.88 | 68.74 | 68.85 | 68.48 | 0.10% | 49,451 |
| May 29, 2025 | 68.70 | 68.82 | 68.69 | 68.78 | 68.41 | 0.26% | 240,739 |
| May 28, 2025 | 68.62 | 68.62 | 68.53 | 68.60 | 68.23 | -0.12% | 247,750 |
| May 27, 2025 | 68.52 | 68.68 | 68.52 | 68.68 | 68.31 | 0.44% | 72,372 |
| May 23, 2025 | 68.46 | 68.46 | 68.30 | 68.38 | 68.01 | 0.28% | 113,085 |
| May 22, 2025 | 68.05 | 68.19 | 67.96 | 68.19 | 67.82 | 0.21% | 71,301 |
| May 21, 2025 | 68.13 | 68.26 | 68.01 | 68.05 | 67.68 | -0.53% | 87,804 |
| May 20, 2025 | 68.36 | 68.44 | 68.28 | 68.41 | 68.04 | -0.22% | 96,050 |
| May 19, 2025 | 68.32 | 68.56 | 68.23 | 68.56 | 68.19 | 0.07% | 96,171 |
| May 16, 2025 | 68.63 | 68.64 | 68.48 | 68.51 | 68.14 | - | 70,471 |
| May 15, 2025 | 68.30 | 68.51 | 68.27 | 68.51 | 68.14 | 0.59% | 121,075 |
| May 14, 2025 | 68.30 | 68.30 | 68.10 | 68.11 | 67.74 | -0.26% | 83,720 |
| May 13, 2025 | 68.37 | 68.39 | 68.26 | 68.29 | 67.92 | -0.09% | 95,911 |
| May 12, 2025 | 68.38 | 68.45 | 68.31 | 68.35 | 67.98 | -0.39% | 133,714 |
| May 9, 2025 | 68.60 | 68.70 | 68.60 | 68.62 | 68.25 | 0.06% | 44,884 |
| May 8, 2025 | 68.92 | 68.92 | 68.57 | 68.58 | 68.21 | -0.51% | 96,843 |