Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
70.07
+0.06 (0.08%)
Oct 31, 2025, 10:11 AM EDT - Market open

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202569.9570.0669.9170.0270.02-0.03%65,168
Oct 29, 202570.3670.3670.0070.0470.04-0.39%107,278
Oct 28, 202570.2970.3270.2770.3270.320.07%75,444
Oct 27, 202570.2270.2970.1670.2770.270.08%102,531
Oct 24, 202570.2470.2570.1770.2270.220.03%200,318
Oct 23, 202570.2570.2770.1970.2070.20-0.16%89,735
Oct 22, 202570.3170.3270.2570.3170.310.03%57,125
Oct 21, 202570.2870.3570.2770.2970.290.09%121,551
Oct 20, 202570.2170.2370.1770.2370.230.09%112,819
Oct 17, 202570.2070.2170.1170.1770.17-0.13%87,092
Oct 16, 202570.0470.2670.0270.2570.250.28%147,820
Oct 15, 202570.0870.1470.0270.0670.060.03%75,794
Oct 14, 202569.9370.0669.9170.0470.040.12%68,121
Oct 13, 202569.8469.9569.8169.9569.950.15%67,593
Oct 10, 202569.7469.8769.7069.8569.850.41%67,261
Oct 9, 202569.6069.6069.5469.5769.57-0.08%84,277
Oct 8, 202569.7269.7269.6169.6269.620.10%82,691
Oct 7, 202569.5169.6069.4869.5669.560.15%64,723
Oct 6, 202569.4769.5369.4369.4569.45-0.23%148,269
Oct 3, 202569.7569.7569.6169.6269.62-0.06%119,810
Oct 2, 202569.5769.6769.5569.6669.660.09%71,997
Oct 1, 202569.6269.6569.5369.6069.60-0.10%83,479
Sep 30, 202569.7169.7869.6669.6669.48-0.02%87,050
Sep 29, 202569.5969.6969.5869.6869.490.19%81,905
Sep 26, 202569.5469.6369.5269.5569.360.07%53,980
Sep 25, 202569.5069.5369.4269.5069.31-0.10%87,865
Sep 24, 202569.6269.6269.5669.5769.38-0.12%48,369
Sep 23, 202569.6369.6669.5869.6569.460.10%87,824
Sep 22, 202569.6069.6369.5769.5869.39-0.10%91,534
Sep 19, 202569.6569.6669.5969.6569.460.04%99,157
Sep 18, 202569.6469.6869.5569.6269.43-0.23%85,069
Sep 17, 202569.9169.9969.7669.7869.59-0.10%87,432
Sep 16, 202569.8269.8669.7969.8469.660.04%78,814
Sep 15, 202569.7569.8469.7569.8169.630.12%106,108
Sep 12, 202569.7269.7469.6369.7369.55-0.17%125,524
Sep 11, 202569.7769.9069.7769.8569.660.14%88,736
Sep 10, 202569.7169.8069.6769.7569.570.15%73,905
Sep 9, 202569.6969.7269.5869.6469.46-0.12%55,959
Sep 8, 202569.6969.7469.6769.7369.540.22%113,916
Sep 5, 202569.5769.6369.5669.5769.390.39%95,237
Sep 4, 202569.2569.3169.1869.3169.120.30%112,961
Sep 3, 202568.9869.1468.9569.1068.920.33%71,509
Sep 2, 202568.9068.9168.8468.8768.69-0.60%94,130
Aug 29, 202569.3269.3269.2669.2968.91-0.09%56,749
Aug 28, 202569.2969.3769.2669.3568.980.11%74,417
Aug 27, 202569.1669.2869.1269.2868.900.07%74,274
Aug 26, 202569.1869.2569.1469.2368.850.13%61,157
Aug 25, 202569.1369.1869.0869.1468.76-0.16%70,609
Aug 22, 202569.1069.3069.0869.2568.870.33%125,782
Aug 21, 202569.0869.0868.9769.0268.64-0.22%95,768