Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.74
+0.32 (0.47%)
At close: Mar 28, 2025, 4:00 PM
69.00
+0.26 (0.38%)
After-hours: Mar 28, 2025, 5:53 PM EDT
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.60 | 68.75 | 68.60 | 68.74 | 68.74 | 0.47% | 35,685 |
| Mar 27, 2025 | 68.42 | 68.43 | 68.36 | 68.42 | 68.42 | - | 44,864 |
| Mar 26, 2025 | 68.41 | 68.46 | 68.35 | 68.42 | 68.42 | -0.10% | 80,991 |
| Mar 25, 2025 | 68.46 | 68.53 | 68.42 | 68.49 | 68.49 | 0.06% | 45,429 |
| Mar 24, 2025 | 68.59 | 68.59 | 68.44 | 68.45 | 68.45 | -0.28% | 47,576 |
| Mar 21, 2025 | 68.70 | 68.75 | 68.62 | 68.64 | 68.64 | -0.06% | 36,891 |
| Mar 20, 2025 | 68.85 | 68.91 | 68.66 | 68.68 | 68.68 | -0.01% | 63,038 |
| Mar 19, 2025 | 68.52 | 68.70 | 68.45 | 68.69 | 68.69 | 0.28% | 33,629 |
| Mar 18, 2025 | 68.43 | 68.52 | 68.35 | 68.50 | 68.50 | 0.06% | 69,069 |
| Mar 17, 2025 | 68.54 | 68.57 | 68.42 | 68.46 | 68.46 | 0.20% | 51,710 |
| Mar 14, 2025 | 68.34 | 68.38 | 68.30 | 68.32 | 68.32 | -0.16% | 80,980 |
| Mar 13, 2025 | 68.22 | 68.43 | 68.17 | 68.43 | 68.43 | 0.23% | 57,646 |
| Mar 12, 2025 | 68.31 | 68.33 | 68.24 | 68.27 | 68.27 | -0.01% | 61,265 |
| Mar 11, 2025 | 68.50 | 68.57 | 68.26 | 68.28 | 68.28 | -0.39% | 50,454 |
| Mar 10, 2025 | 68.50 | 68.63 | 68.49 | 68.55 | 68.55 | 0.28% | 103,917 |
| Mar 7, 2025 | 68.69 | 68.69 | 68.32 | 68.36 | 68.36 | -0.07% | 87,417 |
| Mar 6, 2025 | 68.47 | 68.47 | 68.21 | 68.41 | 68.41 | -0.16% | 79,644 |
| Mar 5, 2025 | 68.81 | 68.81 | 68.52 | 68.52 | 68.52 | -0.48% | 55,619 |
| Mar 4, 2025 | 69.09 | 69.25 | 68.83 | 68.85 | 68.85 | -0.55% | 77,218 |
| Mar 3, 2025 | 68.99 | 69.23 | 68.94 | 69.23 | 69.23 | -0.20% | 64,553 |
| Feb 28, 2025 | 69.23 | 69.37 | 69.18 | 69.37 | 69.20 | 0.39% | 44,341 |
| Feb 27, 2025 | 69.06 | 69.14 | 69.01 | 69.10 | 68.93 | -0.10% | 78,227 |
| Feb 26, 2025 | 69.03 | 69.18 | 69.01 | 69.17 | 69.00 | 0.23% | 71,903 |
| Feb 25, 2025 | 68.93 | 69.05 | 68.93 | 69.01 | 68.84 | 0.44% | 65,597 |
| Feb 24, 2025 | 68.52 | 68.78 | 68.52 | 68.71 | 68.54 | -0.03% | 56,578 |
| Feb 21, 2025 | 68.51 | 68.75 | 68.50 | 68.73 | 68.56 | 0.47% | 47,005 |
| Feb 20, 2025 | 68.43 | 68.44 | 68.38 | 68.41 | 68.24 | 0.06% | 34,800 |
| Feb 19, 2025 | 68.34 | 68.39 | 68.25 | 68.37 | 68.20 | 0.03% | 64,132 |
| Feb 18, 2025 | 68.60 | 68.60 | 68.35 | 68.35 | 68.18 | -0.36% | 137,624 |
| Feb 14, 2025 | 68.70 | 68.71 | 68.59 | 68.60 | 68.43 | 0.09% | 35,348 |
| Feb 13, 2025 | 68.47 | 68.58 | 68.42 | 68.54 | 68.37 | 0.51% | 44,894 |
| Feb 12, 2025 | 68.28 | 68.28 | 68.11 | 68.19 | 68.02 | -0.38% | 49,325 |
| Feb 11, 2025 | 68.57 | 68.57 | 68.42 | 68.45 | 68.28 | -0.26% | 50,685 |
| Feb 10, 2025 | 68.73 | 68.73 | 68.60 | 68.63 | 68.46 | 0.07% | 64,640 |
| Feb 7, 2025 | 68.63 | 68.63 | 68.48 | 68.58 | 68.41 | -0.22% | 40,960 |
| Feb 6, 2025 | 68.78 | 68.78 | 68.65 | 68.73 | 68.56 | -0.07% | 77,544 |
| Feb 5, 2025 | 68.76 | 68.85 | 68.67 | 68.78 | 68.61 | 0.36% | 78,856 |
| Feb 4, 2025 | 68.27 | 68.53 | 68.27 | 68.53 | 68.36 | 0.18% | 56,644 |
| Feb 3, 2025 | 68.60 | 68.62 | 68.34 | 68.41 | 68.24 | -0.06% | 79,965 |
| Jan 31, 2025 | 68.58 | 68.61 | 68.38 | 68.45 | 68.10 | -0.04% | 77,513 |
| Jan 30, 2025 | 68.50 | 68.54 | 68.42 | 68.48 | 68.13 | 0.19% | 147,961 |
| Jan 29, 2025 | 68.49 | 68.49 | 68.24 | 68.35 | 68.00 | -0.06% | 39,992 |
| Jan 28, 2025 | 68.34 | 68.39 | 68.27 | 68.39 | 68.04 | - | 49,505 |
| Jan 27, 2025 | 68.44 | 68.44 | 68.29 | 68.39 | 68.04 | 0.35% | 85,777 |
| Jan 24, 2025 | 68.06 | 68.18 | 68.02 | 68.15 | 67.80 | 0.09% | 114,732 |
| Jan 23, 2025 | 68.13 | 68.13 | 68.02 | 68.09 | 67.74 | -0.10% | 154,937 |
| Jan 22, 2025 | 68.25 | 68.29 | 68.10 | 68.16 | 67.81 | -0.13% | 313,777 |
| Jan 21, 2025 | 68.19 | 68.30 | 68.19 | 68.25 | 67.90 | 0.23% | 1,306,193 |
| Jan 17, 2025 | 68.10 | 68.17 | 68.07 | 68.09 | 67.74 | 0.09% | 59,329 |
| Jan 16, 2025 | 67.91 | 68.07 | 67.79 | 68.03 | 67.68 | 0.19% | 44,975 |