Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.87
-0.02 (-0.04%)
At close: Sep 2, 2025, 4:00 PM
68.81
-0.06 (-0.09%)
After-hours: Sep 2, 2025, 6:07 PM EDT
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.90 | 68.91 | 68.84 | 68.87 | 68.87 | -0.60% | 94,130 |
| Aug 29, 2025 | 69.32 | 69.32 | 69.26 | 69.29 | 69.09 | -0.09% | 56,749 |
| Aug 28, 2025 | 69.29 | 69.37 | 69.26 | 69.35 | 69.16 | 0.11% | 74,417 |
| Aug 27, 2025 | 69.16 | 69.28 | 69.12 | 69.28 | 69.08 | 0.07% | 74,274 |
| Aug 26, 2025 | 69.18 | 69.25 | 69.14 | 69.23 | 69.03 | 0.13% | 61,157 |
| Aug 25, 2025 | 69.13 | 69.18 | 69.08 | 69.14 | 68.94 | -0.16% | 70,609 |
| Aug 22, 2025 | 69.10 | 69.30 | 69.08 | 69.25 | 69.05 | 0.33% | 125,782 |
| Aug 21, 2025 | 69.08 | 69.08 | 68.97 | 69.02 | 68.82 | -0.22% | 95,768 |
| Aug 20, 2025 | 69.05 | 69.20 | 69.05 | 69.17 | 68.97 | 0.10% | 94,147 |
| Aug 19, 2025 | 69.06 | 69.11 | 69.05 | 69.10 | 68.90 | 0.15% | 91,652 |
| Aug 18, 2025 | 69.06 | 69.08 | 68.94 | 68.99 | 68.80 | -0.01% | 105,685 |
| Aug 15, 2025 | 69.10 | 69.10 | 68.97 | 69.00 | 68.80 | -0.26% | 74,374 |
| Aug 14, 2025 | 69.20 | 69.24 | 69.14 | 69.18 | 68.98 | -0.27% | 90,331 |
| Aug 13, 2025 | 69.30 | 69.37 | 69.27 | 69.36 | 69.17 | 0.35% | 158,413 |
| Aug 12, 2025 | 69.08 | 69.12 | 69.01 | 69.12 | 68.92 | -0.07% | 108,599 |
| Aug 11, 2025 | 69.18 | 69.21 | 69.14 | 69.16 | 68.97 | 0.03% | 101,925 |
| Aug 8, 2025 | 69.21 | 69.21 | 69.13 | 69.14 | 68.95 | -0.20% | 112,207 |
| Aug 7, 2025 | 69.26 | 69.36 | 69.24 | 69.28 | 69.09 | -0.01% | 97,430 |
| Aug 6, 2025 | 69.28 | 69.31 | 69.10 | 69.29 | 69.10 | -0.08% | 113,842 |
| Aug 5, 2025 | 69.29 | 69.37 | 69.24 | 69.35 | 69.15 | 0.02% | 149,832 |
| Aug 4, 2025 | 69.29 | 69.33 | 69.22 | 69.33 | 69.14 | 0.09% | 109,438 |
| Aug 1, 2025 | 69.12 | 69.27 | 69.12 | 69.27 | 69.08 | 0.32% | 113,943 |
| Jul 31, 2025 | 69.17 | 69.17 | 69.02 | 69.05 | 68.67 | 0.07% | 64,401 |
| Jul 30, 2025 | 69.02 | 69.10 | 68.96 | 69.00 | 68.62 | -0.19% | 91,360 |
| Jul 29, 2025 | 68.94 | 69.13 | 68.94 | 69.13 | 68.75 | 0.32% | 144,321 |
| Jul 28, 2025 | 68.93 | 68.95 | 68.88 | 68.91 | 68.53 | -0.04% | 205,291 |
| Jul 25, 2025 | 68.82 | 68.94 | 68.79 | 68.94 | 68.56 | 0.25% | 146,381 |
| Jul 24, 2025 | 68.73 | 68.81 | 68.67 | 68.77 | 68.39 | -0.15% | 127,996 |
| Jul 23, 2025 | 68.99 | 68.99 | 68.84 | 68.87 | 68.49 | -0.29% | 72,015 |
| Jul 22, 2025 | 69.00 | 69.10 | 69.00 | 69.07 | 68.69 | 0.14% | 101,098 |
| Jul 21, 2025 | 69.00 | 69.05 | 68.95 | 68.97 | 68.59 | 0.31% | 75,800 |
| Jul 18, 2025 | 68.75 | 68.79 | 68.72 | 68.76 | 68.38 | 0.06% | 73,669 |
| Jul 17, 2025 | 68.75 | 68.78 | 68.67 | 68.72 | 68.34 | - | 89,040 |
| Jul 16, 2025 | 68.73 | 68.76 | 68.59 | 68.72 | 68.34 | 0.20% | 88,336 |
| Jul 15, 2025 | 68.75 | 68.80 | 68.55 | 68.58 | 68.20 | -0.15% | 65,182 |
| Jul 14, 2025 | 68.66 | 68.73 | 68.60 | 68.68 | 68.30 | 0.01% | 91,160 |
| Jul 11, 2025 | 68.75 | 68.75 | 68.65 | 68.67 | 68.29 | -0.33% | 70,766 |
| Jul 10, 2025 | 68.91 | 68.91 | 68.81 | 68.90 | 68.52 | -0.06% | 89,827 |
| Jul 9, 2025 | 68.81 | 68.94 | 68.79 | 68.94 | 68.56 | 0.31% | 69,474 |
| Jul 8, 2025 | 68.74 | 68.74 | 68.66 | 68.73 | 68.35 | -0.16% | 97,527 |
| Jul 7, 2025 | 68.92 | 68.92 | 68.79 | 68.84 | 68.46 | -0.20% | 140,217 |
| Jul 3, 2025 | 69.01 | 69.03 | 68.94 | 68.98 | 68.60 | -0.06% | 92,095 |
| Jul 2, 2025 | 68.98 | 69.02 | 68.94 | 69.02 | 68.64 | -0.23% | 80,943 |
| Jul 1, 2025 | 69.23 | 69.24 | 69.10 | 69.18 | 68.80 | -0.22% | 70,362 |
| Jun 30, 2025 | 69.30 | 69.36 | 69.22 | 69.33 | 68.77 | 0.25% | 90,090 |
| Jun 27, 2025 | 69.16 | 69.29 | 69.14 | 69.16 | 68.60 | -0.17% | 91,075 |
| Jun 26, 2025 | 69.16 | 69.28 | 69.14 | 69.28 | 68.72 | 0.22% | 91,189 |
| Jun 25, 2025 | 69.07 | 69.14 | 69.01 | 69.13 | 68.57 | -0.01% | 61,431 |
| Jun 24, 2025 | 69.01 | 69.17 | 68.95 | 69.14 | 68.58 | 0.13% | 134,242 |
| Jun 23, 2025 | 69.00 | 69.15 | 69.00 | 69.05 | 68.49 | 0.17% | 107,948 |