Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.81
+0.16 (0.23%)
Nov 21, 2025, 4:00 PM EST - Market closed
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 69.82 | 69.83 | 69.72 | 69.81 | 69.81 | 0.23% | 79,005 |
| Nov 20, 2025 | 69.62 | 69.69 | 69.62 | 69.65 | 69.65 | 0.08% | 64,452 |
| Nov 19, 2025 | 69.68 | 69.69 | 69.56 | 69.59 | 69.59 | -0.08% | 80,392 |
| Nov 18, 2025 | 69.71 | 69.74 | 69.57 | 69.65 | 69.64 | 0.04% | 161,746 |
| Nov 17, 2025 | 69.63 | 69.66 | 69.60 | 69.62 | 69.62 | 0.03% | 78,574 |
| Nov 14, 2025 | 69.75 | 69.76 | 69.59 | 69.59 | 69.59 | -0.16% | 87,837 |
| Nov 13, 2025 | 69.74 | 69.80 | 69.70 | 69.71 | 69.71 | -0.26% | 85,187 |
| Nov 12, 2025 | 69.92 | 69.92 | 69.84 | 69.88 | 69.88 | -0.03% | 173,575 |
| Nov 11, 2025 | 69.83 | 69.92 | 69.83 | 69.91 | 69.91 | 0.20% | 75,068 |
| Nov 10, 2025 | 69.73 | 69.79 | 69.73 | 69.77 | 69.77 | 0.01% | 91,086 |
| Nov 7, 2025 | 69.70 | 69.81 | 69.70 | 69.76 | 69.76 | -0.06% | 74,732 |
| Nov 6, 2025 | 69.72 | 69.84 | 69.72 | 69.79 | 69.79 | 0.21% | 87,787 |
| Nov 5, 2025 | 69.77 | 69.78 | 69.62 | 69.65 | 69.65 | -0.21% | 131,572 |
| Nov 4, 2025 | 69.73 | 69.85 | 69.73 | 69.79 | 69.79 | 0.03% | 109,909 |
| Nov 3, 2025 | 69.79 | 69.82 | 69.71 | 69.77 | 69.77 | -0.39% | 105,024 |
| Oct 31, 2025 | 70.08 | 70.09 | 70.01 | 70.04 | 69.85 | 0.03% | 80,461 |
| Oct 30, 2025 | 69.95 | 70.06 | 69.91 | 70.02 | 69.83 | -0.03% | 65,168 |
| Oct 29, 2025 | 70.36 | 70.36 | 70.00 | 70.04 | 69.85 | -0.39% | 107,278 |
| Oct 28, 2025 | 70.29 | 70.32 | 70.27 | 70.32 | 70.12 | 0.07% | 75,444 |
| Oct 27, 2025 | 70.22 | 70.29 | 70.16 | 70.27 | 70.08 | 0.08% | 102,531 |
| Oct 24, 2025 | 70.24 | 70.25 | 70.17 | 70.22 | 70.02 | 0.03% | 200,318 |
| Oct 23, 2025 | 70.25 | 70.27 | 70.19 | 70.20 | 70.00 | -0.16% | 89,735 |
| Oct 22, 2025 | 70.31 | 70.32 | 70.25 | 70.31 | 70.12 | 0.03% | 57,125 |
| Oct 21, 2025 | 70.28 | 70.35 | 70.27 | 70.29 | 70.10 | 0.09% | 121,551 |
| Oct 20, 2025 | 70.21 | 70.23 | 70.17 | 70.23 | 70.03 | 0.09% | 112,819 |
| Oct 17, 2025 | 70.20 | 70.21 | 70.11 | 70.17 | 69.97 | -0.13% | 87,092 |
| Oct 16, 2025 | 70.04 | 70.26 | 70.02 | 70.25 | 70.06 | 0.28% | 147,820 |
| Oct 15, 2025 | 70.08 | 70.14 | 70.02 | 70.06 | 69.86 | 0.03% | 75,794 |
| Oct 14, 2025 | 69.93 | 70.06 | 69.91 | 70.04 | 69.84 | 0.12% | 68,121 |
| Oct 13, 2025 | 69.84 | 69.95 | 69.81 | 69.95 | 69.76 | 0.15% | 67,593 |
| Oct 10, 2025 | 69.74 | 69.87 | 69.70 | 69.85 | 69.66 | 0.41% | 67,261 |
| Oct 9, 2025 | 69.60 | 69.60 | 69.54 | 69.57 | 69.37 | -0.08% | 84,277 |
| Oct 8, 2025 | 69.72 | 69.72 | 69.61 | 69.62 | 69.43 | 0.10% | 82,691 |
| Oct 7, 2025 | 69.51 | 69.60 | 69.48 | 69.56 | 69.36 | 0.15% | 64,723 |
| Oct 6, 2025 | 69.47 | 69.53 | 69.43 | 69.45 | 69.26 | -0.23% | 148,269 |
| Oct 3, 2025 | 69.75 | 69.75 | 69.61 | 69.62 | 69.42 | -0.06% | 119,810 |
| Oct 2, 2025 | 69.57 | 69.67 | 69.55 | 69.66 | 69.46 | 0.09% | 71,997 |
| Oct 1, 2025 | 69.62 | 69.65 | 69.53 | 69.60 | 69.40 | -0.10% | 83,479 |
| Sep 30, 2025 | 69.71 | 69.78 | 69.66 | 69.66 | 69.29 | -0.02% | 87,050 |
| Sep 29, 2025 | 69.59 | 69.69 | 69.58 | 69.68 | 69.30 | 0.19% | 81,905 |
| Sep 26, 2025 | 69.54 | 69.63 | 69.52 | 69.55 | 69.17 | 0.07% | 53,980 |
| Sep 25, 2025 | 69.50 | 69.53 | 69.42 | 69.50 | 69.12 | -0.10% | 87,865 |
| Sep 24, 2025 | 69.62 | 69.62 | 69.56 | 69.57 | 69.19 | -0.12% | 48,369 |
| Sep 23, 2025 | 69.63 | 69.66 | 69.58 | 69.65 | 69.27 | 0.10% | 87,824 |
| Sep 22, 2025 | 69.60 | 69.63 | 69.57 | 69.58 | 69.20 | -0.10% | 91,534 |
| Sep 19, 2025 | 69.65 | 69.66 | 69.59 | 69.65 | 69.27 | 0.04% | 99,157 |
| Sep 18, 2025 | 69.64 | 69.68 | 69.55 | 69.62 | 69.24 | -0.23% | 85,069 |
| Sep 17, 2025 | 69.91 | 69.99 | 69.76 | 69.78 | 69.40 | -0.10% | 87,432 |
| Sep 16, 2025 | 69.82 | 69.86 | 69.79 | 69.84 | 69.47 | 0.04% | 78,814 |
| Sep 15, 2025 | 69.75 | 69.84 | 69.75 | 69.81 | 69.44 | 0.12% | 106,108 |