Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.77
-0.23 (-0.33%)
Jun 13, 2025, 4:00 PM - Market closed
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 68.89 | 68.89 | 68.67 | 68.77 | 68.77 | -0.33% | 147,054 |
| Jun 12, 2025 | 68.99 | 69.00 | 68.92 | 69.00 | 69.00 | 0.29% | 46,725 |
| Jun 11, 2025 | 68.75 | 68.82 | 68.70 | 68.80 | 68.80 | 0.15% | 106,965 |
| Jun 10, 2025 | 68.70 | 68.75 | 68.63 | 68.70 | 68.70 | 0.20% | 101,947 |
| Jun 9, 2025 | 68.50 | 68.60 | 68.45 | 68.56 | 68.56 | 0.18% | 86,936 |
| Jun 6, 2025 | 68.55 | 68.55 | 68.43 | 68.44 | 68.44 | -0.25% | 55,022 |
| Jun 5, 2025 | 68.77 | 68.78 | 68.60 | 68.61 | 68.61 | -0.28% | 125,372 |
| Jun 4, 2025 | 68.68 | 68.83 | 68.64 | 68.80 | 68.80 | 0.36% | 96,503 |
| Jun 3, 2025 | 68.59 | 68.68 | 68.51 | 68.55 | 68.55 | -0.04% | 91,839 |
| Jun 2, 2025 | 68.58 | 68.64 | 68.51 | 68.58 | 68.58 | -0.39% | 107,718 |
| May 30, 2025 | 68.75 | 68.88 | 68.74 | 68.85 | 68.66 | 0.10% | 49,451 |
| May 29, 2025 | 68.70 | 68.82 | 68.69 | 68.78 | 68.59 | 0.26% | 240,739 |
| May 28, 2025 | 68.62 | 68.62 | 68.53 | 68.60 | 68.41 | -0.12% | 247,750 |
| May 27, 2025 | 68.52 | 68.68 | 68.52 | 68.68 | 68.49 | 0.44% | 72,372 |
| May 23, 2025 | 68.46 | 68.46 | 68.30 | 68.38 | 68.19 | 0.28% | 113,085 |
| May 22, 2025 | 68.05 | 68.19 | 67.96 | 68.19 | 68.00 | 0.21% | 71,301 |
| May 21, 2025 | 68.13 | 68.26 | 68.01 | 68.05 | 67.86 | -0.53% | 87,804 |
| May 20, 2025 | 68.36 | 68.44 | 68.28 | 68.41 | 68.22 | -0.22% | 96,050 |
| May 19, 2025 | 68.32 | 68.56 | 68.23 | 68.56 | 68.37 | 0.07% | 96,171 |
| May 16, 2025 | 68.63 | 68.64 | 68.48 | 68.51 | 68.32 | - | 70,471 |
| May 15, 2025 | 68.30 | 68.51 | 68.27 | 68.51 | 68.32 | 0.59% | 121,075 |
| May 14, 2025 | 68.30 | 68.30 | 68.10 | 68.11 | 67.92 | -0.26% | 83,720 |
| May 13, 2025 | 68.37 | 68.39 | 68.26 | 68.29 | 68.10 | -0.09% | 95,911 |
| May 12, 2025 | 68.38 | 68.45 | 68.31 | 68.35 | 68.16 | -0.39% | 133,714 |
| May 9, 2025 | 68.60 | 68.70 | 68.60 | 68.62 | 68.43 | 0.06% | 44,884 |
| May 8, 2025 | 68.92 | 68.92 | 68.57 | 68.58 | 68.39 | -0.51% | 96,843 |
| May 7, 2025 | 68.80 | 68.96 | 68.80 | 68.93 | 68.74 | 0.25% | 93,407 |
| May 6, 2025 | 68.64 | 68.76 | 68.56 | 68.76 | 68.57 | 0.13% | 81,936 |
| May 5, 2025 | 68.72 | 68.72 | 68.59 | 68.67 | 68.48 | -0.06% | 118,249 |
| May 2, 2025 | 68.80 | 68.85 | 68.65 | 68.71 | 68.52 | -0.36% | 99,438 |
| May 1, 2025 | 69.22 | 69.22 | 68.86 | 68.96 | 68.77 | -0.53% | 140,518 |
| Apr 30, 2025 | 69.27 | 69.37 | 69.21 | 69.33 | 68.96 | 0.10% | 143,783 |
| Apr 29, 2025 | 69.12 | 69.27 | 69.12 | 69.26 | 68.89 | 0.13% | 192,887 |
| Apr 28, 2025 | 69.01 | 69.18 | 68.98 | 69.17 | 68.80 | 0.14% | 198,293 |
| Apr 25, 2025 | 69.07 | 69.09 | 68.97 | 69.07 | 68.70 | 0.14% | 257,682 |
| Apr 24, 2025 | 68.90 | 69.00 | 68.83 | 68.97 | 68.60 | 0.48% | 287,782 |
| Apr 23, 2025 | 69.03 | 69.03 | 68.60 | 68.64 | 68.27 | 0.01% | 486,640 |
| Apr 22, 2025 | 68.61 | 68.74 | 68.61 | 68.63 | 68.26 | 0.19% | 295,655 |
| Apr 21, 2025 | 68.67 | 68.71 | 68.47 | 68.50 | 68.13 | -0.32% | 171,476 |
| Apr 17, 2025 | 68.82 | 68.82 | 68.67 | 68.72 | 68.35 | -0.03% | 55,382 |
| Apr 16, 2025 | 68.66 | 68.75 | 68.55 | 68.74 | 68.37 | 0.29% | 87,208 |
| Apr 15, 2025 | 68.47 | 68.60 | 68.43 | 68.54 | 68.17 | 0.09% | 49,734 |
| Apr 14, 2025 | 68.28 | 68.52 | 68.28 | 68.48 | 68.11 | 0.47% | 62,713 |
| Apr 11, 2025 | 68.12 | 68.19 | 67.84 | 68.16 | 67.79 | -0.10% | 87,319 |
| Apr 10, 2025 | 68.15 | 68.50 | 68.15 | 68.23 | 67.86 | -0.18% | 51,752 |
| Apr 9, 2025 | 68.18 | 68.39 | 67.94 | 68.36 | 67.99 | -0.12% | 179,654 |
| Apr 8, 2025 | 68.39 | 68.74 | 68.38 | 68.44 | 68.07 | -0.20% | 89,748 |
| Apr 7, 2025 | 69.09 | 69.15 | 68.50 | 68.58 | 68.21 | -0.92% | 99,642 |
| Apr 4, 2025 | 69.37 | 69.51 | 69.11 | 69.22 | 68.85 | 0.17% | 103,188 |
| Apr 3, 2025 | 69.22 | 69.23 | 69.02 | 69.10 | 68.73 | 0.48% | 70,297 |