Skip to main content
logo
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.01
-0.06 (-0.09%)
At close: Jan 30, 2026, 4:00 PM EST
69.41
+0.40 (0.58%)
After-hours: Jan 30, 2026, 7:47 PM EST

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202669.0069.0569.0069.0169.01-0.09%92,261
Jan 29, 202668.9569.0768.9469.0769.070.14%108,044
Jan 28, 202668.9669.0168.9168.9768.970.01%129,722
Jan 27, 202669.0269.0568.9668.9768.97-0.07%108,424
Jan 26, 202669.0469.0669.0069.0169.010.10%174,488
Jan 23, 202668.9068.9568.8568.9468.940.05%141,343
Jan 22, 202668.8568.9268.8168.9168.900.07%106,836
Jan 21, 202668.8168.8868.7568.8668.860.20%86,769
Jan 20, 202668.7568.7668.6968.7268.72-0.37%176,241
Jan 16, 202669.0769.0868.9668.9768.97-0.12%109,247
Jan 15, 202669.1369.1669.0569.0569.05-0.12%157,642
Jan 14, 202669.0269.1569.0069.1469.140.19%150,550
Jan 13, 202669.0069.0368.9469.0169.010.01%89,347
Jan 12, 202668.9669.0668.9269.0069.00-0.01%253,261
Jan 9, 202668.9669.0468.9269.0169.010.14%168,037
Jan 8, 202668.8968.9468.8768.9268.92-0.09%147,865
Jan 7, 202669.0269.0568.9568.9868.980.14%184,157
Jan 6, 202668.8768.8968.8168.8968.890.05%315,239
Jan 5, 202668.8168.8768.7768.8568.850.18%191,998
Jan 2, 202668.7768.8568.7068.7368.73-0.02%160,414
Dec 31, 202568.8268.8868.7468.7468.74-0.22%178,809
Dec 30, 202568.8768.9168.8468.8968.89-99,015
Dec 29, 202568.8468.9068.8468.8968.89-141,665
Dec 26, 202568.9468.9568.8568.8968.890.01%122,747
Dec 24, 202568.8268.8868.7468.8868.880.20%112,006
Dec 23, 202568.6468.7568.6168.7468.740.12%146,577
Dec 22, 202568.7268.7268.6368.6668.66-0.02%277,523
Dec 19, 202568.7268.7468.6568.6868.68-0.18%88,710
Dec 18, 202568.8068.8368.7768.8068.80-0.99%138,406
Dec 17, 202569.4769.5169.4569.4968.71-0.04%87,664
Dec 16, 202569.4169.5269.3969.5268.730.15%108,472
Dec 15, 202569.4769.4969.3869.4168.630.12%546,622
Dec 12, 202569.2969.3569.2969.3368.55-0.18%106,462
Dec 11, 202569.5169.5569.4369.4568.67-110,183
Dec 10, 202569.3169.4669.2869.4568.670.14%106,907
Dec 9, 202569.4169.4369.3369.3668.570.02%106,667
Dec 8, 202569.4669.4769.2769.3468.56-0.21%124,624
Dec 5, 202569.6169.6169.4569.4968.70-0.15%70,223
Dec 4, 202569.6769.6769.5669.5968.81-0.14%71,990
Dec 3, 202569.6769.7569.6469.6968.910.10%112,755
Dec 2, 202569.5569.6369.5269.6268.840.07%93,838
Dec 1, 202569.5969.5969.5369.5768.79-0.60%83,296
Nov 28, 202570.0270.0669.9469.9969.02-0.11%38,830
Nov 26, 202570.0570.0869.9070.0769.100.09%70,593
Nov 25, 202569.9470.0369.9270.0169.030.19%59,164
Nov 24, 202569.8569.9069.8169.8868.900.09%75,441
Nov 21, 202569.8269.8369.7269.8168.840.23%79,005
Nov 20, 202569.6269.6969.6269.6568.680.08%64,452
Nov 19, 202569.6869.6969.5669.5968.62-0.08%80,392
Nov 18, 202569.7169.7469.5769.6568.680.04%161,746