Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.04
-0.43 (-0.62%)
Mar 20, 2026, 2:05 PM EDT - Market open
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 68.29 | 68.29 | 67.99 | 68.04 | - | -0.62% | 116,119 |
| Mar 19, 2026 | 68.25 | 68.53 | 68.25 | 68.47 | 68.47 | 0.09% | 94,028 |
| Mar 18, 2026 | 68.62 | 68.63 | 68.40 | 68.41 | 68.40 | -0.42% | 110,336 |
| Mar 17, 2026 | 68.63 | 68.71 | 68.63 | 68.69 | 68.69 | 0.22% | 84,754 |
| Mar 16, 2026 | 68.50 | 68.59 | 68.47 | 68.55 | 68.55 | 0.41% | 90,514 |
| Mar 13, 2026 | 68.50 | 68.50 | 68.25 | 68.27 | 68.27 | -0.12% | 139,798 |
| Mar 12, 2026 | 68.48 | 68.53 | 68.34 | 68.35 | 68.35 | -0.38% | 229,729 |
| Mar 11, 2026 | 68.77 | 68.79 | 68.58 | 68.61 | 68.61 | -0.45% | 121,362 |
| Mar 10, 2026 | 69.05 | 69.11 | 68.92 | 68.92 | 68.92 | -0.22% | 105,295 |
| Mar 9, 2026 | 68.76 | 69.08 | 68.73 | 69.07 | 69.07 | 0.22% | 171,476 |
| Mar 6, 2026 | 68.89 | 69.03 | 68.80 | 68.92 | 68.92 | -0.17% | 100,819 |
| Mar 5, 2026 | 69.06 | 69.09 | 68.98 | 69.04 | 69.03 | -0.37% | 99,811 |
| Mar 4, 2026 | 69.33 | 69.36 | 69.28 | 69.29 | 69.29 | -0.06% | 107,712 |
| Mar 3, 2026 | 69.15 | 69.39 | 69.05 | 69.34 | 69.34 | -0.17% | 135,072 |
| Mar 2, 2026 | 69.52 | 69.56 | 69.40 | 69.45 | 69.45 | -0.65% | 75,859 |
| Feb 27, 2026 | 69.85 | 69.92 | 69.83 | 69.91 | 69.73 | 0.23% | 77,766 |
| Feb 26, 2026 | 69.65 | 69.75 | 69.65 | 69.75 | 69.57 | 0.14% | 77,074 |
| Feb 25, 2026 | 69.65 | 69.70 | 69.63 | 69.65 | 69.47 | -0.04% | 120,197 |
| Feb 24, 2026 | 69.70 | 69.71 | 69.64 | 69.68 | 69.50 | - | 138,502 |
| Feb 23, 2026 | 69.61 | 69.72 | 69.58 | 69.68 | 69.50 | 0.16% | 111,196 |
| Feb 20, 2026 | 69.55 | 69.58 | 69.49 | 69.57 | 69.39 | 0.08% | 93,103 |
| Feb 19, 2026 | 69.48 | 69.54 | 69.44 | 69.52 | 69.34 | 0.06% | 55,667 |
| Feb 18, 2026 | 69.51 | 69.53 | 69.47 | 69.47 | 69.30 | -0.08% | 88,057 |
| Feb 17, 2026 | 69.47 | 69.54 | 69.47 | 69.53 | 69.35 | 0.09% | 149,140 |
| Feb 13, 2026 | 69.45 | 69.50 | 69.43 | 69.46 | 69.29 | 0.19% | 125,317 |
| Feb 12, 2026 | 69.22 | 69.36 | 69.21 | 69.33 | 69.15 | 0.28% | 255,342 |
| Feb 11, 2026 | 69.12 | 69.21 | 69.09 | 69.14 | 68.96 | -0.07% | 157,002 |
| Feb 10, 2026 | 69.13 | 69.20 | 69.13 | 69.19 | 69.01 | 0.28% | 118,634 |
| Feb 9, 2026 | 68.96 | 69.01 | 68.90 | 69.00 | 68.82 | 0.02% | 114,224 |
| Feb 6, 2026 | 69.02 | 69.02 | 68.93 | 68.98 | 68.81 | - | 140,396 |
| Feb 5, 2026 | 68.89 | 69.00 | 68.85 | 68.98 | 68.81 | 0.28% | 159,894 |
| Feb 4, 2026 | 68.80 | 68.83 | 68.76 | 68.79 | 68.61 | 0.04% | 156,653 |
| Feb 3, 2026 | 68.74 | 68.77 | 68.69 | 68.76 | 68.59 | 0.01% | 141,705 |
| Feb 2, 2026 | 68.88 | 68.88 | 68.71 | 68.75 | 68.58 | -0.38% | 617,976 |
| Jan 30, 2026 | 69.00 | 69.05 | 69.00 | 69.01 | 68.64 | -0.09% | 92,843 |
| Jan 29, 2026 | 68.95 | 69.07 | 68.94 | 69.07 | 68.70 | 0.14% | 108,047 |
| Jan 28, 2026 | 68.96 | 69.01 | 68.91 | 68.97 | 68.60 | 0.01% | 129,722 |
| Jan 27, 2026 | 69.02 | 69.05 | 68.96 | 68.97 | 68.60 | -0.07% | 108,424 |
| Jan 26, 2026 | 69.04 | 69.06 | 69.00 | 69.01 | 68.64 | 0.10% | 174,488 |
| Jan 23, 2026 | 68.90 | 68.95 | 68.85 | 68.94 | 68.57 | 0.05% | 141,604 |
| Jan 22, 2026 | 68.85 | 68.92 | 68.81 | 68.91 | 68.54 | 0.07% | 106,836 |
| Jan 21, 2026 | 68.81 | 68.88 | 68.75 | 68.86 | 68.49 | 0.20% | 86,769 |
| Jan 20, 2026 | 68.75 | 68.76 | 68.69 | 68.72 | 68.35 | -0.37% | 176,241 |
| Jan 16, 2026 | 69.07 | 69.08 | 68.96 | 68.97 | 68.60 | -0.12% | 109,247 |
| Jan 15, 2026 | 69.13 | 69.16 | 69.05 | 69.05 | 68.68 | -0.12% | 157,642 |
| Jan 14, 2026 | 69.02 | 69.15 | 69.00 | 69.14 | 68.77 | 0.19% | 150,550 |
| Jan 13, 2026 | 69.00 | 69.03 | 68.94 | 69.01 | 68.64 | 0.01% | 89,347 |
| Jan 12, 2026 | 68.96 | 69.06 | 68.92 | 69.00 | 68.63 | -0.01% | 253,261 |
| Jan 9, 2026 | 68.96 | 69.04 | 68.92 | 69.01 | 68.64 | 0.14% | 168,037 |
| Jan 8, 2026 | 68.89 | 68.94 | 68.87 | 68.92 | 68.55 | -0.09% | 147,865 |