Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.20
+0.10 (0.14%)
At close: Nov 22, 2024, 4:00 PM
72.66
+3.46 (5.00%)
After-hours: Nov 22, 2024, 5:07 PM EST

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202469.1369.2369.1369.2069.200.14%43,584
Nov 21, 202469.0669.2269.0669.1069.100.03%56,390
Nov 20, 202469.0669.1569.0669.0869.08-0.10%39,837
Nov 19, 202469.1069.2669.1069.1569.150.09%42,607
Nov 18, 202468.8969.1368.8969.0969.090.01%76,503
Nov 15, 202469.0269.1768.8769.0869.080.06%39,098
Nov 14, 202469.0369.1969.0069.0469.040.07%22,989
Nov 13, 202469.1969.2568.9268.9968.99-0.04%58,128
Nov 12, 202469.2869.2868.9669.0269.02-0.42%55,278
Nov 11, 202469.2369.3269.2069.3169.31-0.04%40,751
Nov 8, 202469.2769.3969.2569.3469.340.20%43,740
Nov 7, 202468.8869.2068.8869.2069.200.51%40,297
Nov 6, 202468.7968.9368.7268.8568.85-0.58%43,332
Nov 5, 202469.1669.2668.9869.2569.250.16%59,201
Nov 4, 202469.0969.2669.0569.1469.140.29%314,035
Nov 1, 202469.2569.2868.9168.9468.94-0.43%47,859
Oct 31, 202469.2269.3769.0969.2469.06-0.03%46,044
Oct 30, 202469.4369.5969.2069.2669.08-0.23%67,487
Oct 29, 202469.2669.4269.1969.4269.24-0.01%51,711
Oct 28, 202469.5769.5769.3569.4369.25-0.01%43,918
Oct 25, 202469.5769.6669.4269.4469.26-0.15%42,181
Oct 24, 202469.4169.6469.4169.5469.360.19%39,441
Oct 23, 202469.5169.5169.3469.4169.23-0.17%23,546
Oct 22, 202469.6469.6469.4569.5369.350.01%49,514
Oct 21, 202469.7769.7769.5269.5269.34-0.59%30,380
Oct 18, 202469.9370.0269.9369.9369.750.07%41,185
Oct 17, 202470.0270.0269.8369.8869.70-0.26%47,211
Oct 16, 202470.1070.1270.0470.0669.880.16%20,618
Oct 15, 202469.8969.9669.8569.9569.770.36%90,173
Oct 14, 202469.6669.7069.5669.7069.52-0.01%48,717
Oct 11, 202469.6669.7669.6269.7169.53-31,827
Oct 10, 202469.6969.7169.5769.7169.530.04%22,607
Oct 9, 202469.8169.8169.6769.6869.50-0.26%36,422
Oct 8, 202469.7669.8669.6869.8669.680.10%44,318
Oct 7, 202469.7469.8369.7469.7969.61-0.23%48,963
Oct 4, 202470.0470.0469.9269.9569.77-0.48%85,050
Oct 3, 202470.4270.4270.2770.2970.11-0.33%42,645
Oct 2, 202470.4970.5470.3970.5270.34-0.23%37,480
Oct 1, 202470.7370.7870.6370.6870.500.10%28,953
Sep 30, 202470.7170.7170.5270.6170.26-0.08%50,634
Sep 27, 202470.5570.6970.5570.6770.320.20%19,949
Sep 26, 202470.5670.6370.4670.5370.180.06%31,711
Sep 25, 202470.6070.6070.4770.4970.14-0.28%59,545
Sep 24, 202470.5570.7370.4870.6970.340.17%52,417
Sep 23, 202470.5470.6870.4270.5770.22-0.01%48,981
Sep 20, 202470.5670.6370.4770.5870.23-0.03%70,806
Sep 19, 202470.5570.6070.4770.6070.25-0.01%25,249
Sep 18, 202470.7070.8470.5770.6170.26-0.27%30,041
Sep 17, 202470.9070.9070.7670.8070.45-0.13%40,849
Sep 16, 202470.8170.9070.7370.8970.540.23%44,943
Sep 13, 202470.6870.7670.6570.7370.380.18%88,238
Sep 12, 202470.6970.6970.5170.6070.25-0.14%117,788
Sep 11, 202470.6270.7670.5470.7070.350.07%39,278
Sep 10, 202470.5270.6770.4670.6570.300.24%46,921
Sep 9, 202470.3870.5370.3170.4870.130.16%54,278
Sep 6, 202470.3570.6070.2670.3770.020.09%99,268
Sep 5, 202470.2570.3270.1570.3169.960.14%53,894
Sep 4, 202470.0170.2269.9970.2169.860.43%58,383
Sep 3, 202469.9169.9469.8369.9169.560.06%45,643
Aug 30, 202470.0470.0569.8469.8769.34-0.13%88,449
Aug 29, 202469.9969.9969.9169.9669.43-0.11%28,026
Aug 28, 202470.1070.1170.0270.0469.51-0.03%48,625
Aug 27, 202469.8870.0969.8870.0669.53-0.04%28,847
Aug 26, 202470.1670.2370.0770.0969.56-0.13%52,943
Aug 23, 202470.0170.2169.9870.1869.650.37%315,047
Aug 22, 202470.0870.0869.8569.9269.39-0.33%256,465
Aug 21, 202470.1470.2670.0470.1569.620.14%57,972
Aug 20, 202470.0470.0769.9370.0569.520.21%36,293
Aug 19, 202469.8469.9469.8269.9069.370.04%40,332
Aug 16, 202469.8069.8769.7469.8769.340.22%49,522
Aug 15, 202469.6269.7469.6269.7269.19-0.34%29,805
Aug 14, 202469.9470.0569.9369.9669.430.11%27,088
Aug 13, 202469.9069.9269.8169.8869.350.26%53,820
Aug 12, 202469.5869.7069.5169.7069.170.14%46,012
Aug 9, 202469.5969.6869.5669.6069.080.33%70,534
Aug 8, 202469.3369.3869.2869.3768.85-57,709
Aug 7, 202469.4569.4869.3069.3768.85-0.19%70,842
Aug 6, 202469.9469.9469.5069.5068.98-0.57%95,822
Aug 5, 202470.3270.3269.8069.9069.37-0.07%107,643
Aug 2, 202469.5569.9869.5569.9569.420.89%111,070
Aug 1, 202469.4269.4269.2569.3368.810.01%32,390
Jul 31, 202469.3169.3269.1069.3268.620.45%28,970
Jul 30, 202468.9569.0368.8969.0168.320.13%117,312
Jul 29, 202468.8768.9368.8468.9268.230.19%46,953
Jul 26, 202468.8268.8468.7568.7968.100.36%28,307
Jul 25, 202468.5768.6868.5368.5467.850.19%43,784
Jul 24, 202468.6968.6968.3868.4167.72-0.20%92,133
Jul 23, 202468.5568.6668.5568.5567.86-71,992
Jul 22, 202468.6768.6768.4668.5567.86-0.07%130,808
Jul 19, 202468.8268.8268.5668.6067.91-0.19%26,917
Jul 18, 202468.8168.8668.7068.7368.04-0.17%34,122
Jul 17, 202468.7768.8868.7168.8568.160.07%36,283
Jul 16, 202468.6568.8368.6568.8068.110.38%55,096
Jul 15, 202468.6368.6568.5168.5467.85-0.15%159,821
Jul 12, 202468.5468.6868.5468.6467.950.15%28,189
Jul 11, 202468.5268.6368.5268.5467.850.35%39,965
Jul 10, 202468.2968.3068.2468.3067.610.18%38,740
Jul 9, 202468.2368.2368.0668.1867.49-0.13%139,863
Jul 8, 202468.2268.2868.1468.2767.580.06%137,486
Jul 5, 202468.0768.2468.0768.2367.540.34%40,142