Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
70.07
+0.06 (0.08%)
Oct 31, 2025, 10:11 AM EDT - Market open
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 69.95 | 70.06 | 69.91 | 70.02 | 70.02 | -0.03% | 65,168 |
| Oct 29, 2025 | 70.36 | 70.36 | 70.00 | 70.04 | 70.04 | -0.39% | 107,278 |
| Oct 28, 2025 | 70.29 | 70.32 | 70.27 | 70.32 | 70.32 | 0.07% | 75,444 |
| Oct 27, 2025 | 70.22 | 70.29 | 70.16 | 70.27 | 70.27 | 0.08% | 102,531 |
| Oct 24, 2025 | 70.24 | 70.25 | 70.17 | 70.22 | 70.22 | 0.03% | 200,318 |
| Oct 23, 2025 | 70.25 | 70.27 | 70.19 | 70.20 | 70.20 | -0.16% | 89,735 |
| Oct 22, 2025 | 70.31 | 70.32 | 70.25 | 70.31 | 70.31 | 0.03% | 57,125 |
| Oct 21, 2025 | 70.28 | 70.35 | 70.27 | 70.29 | 70.29 | 0.09% | 121,551 |
| Oct 20, 2025 | 70.21 | 70.23 | 70.17 | 70.23 | 70.23 | 0.09% | 112,819 |
| Oct 17, 2025 | 70.20 | 70.21 | 70.11 | 70.17 | 70.17 | -0.13% | 87,092 |
| Oct 16, 2025 | 70.04 | 70.26 | 70.02 | 70.25 | 70.25 | 0.28% | 147,820 |
| Oct 15, 2025 | 70.08 | 70.14 | 70.02 | 70.06 | 70.06 | 0.03% | 75,794 |
| Oct 14, 2025 | 69.93 | 70.06 | 69.91 | 70.04 | 70.04 | 0.12% | 68,121 |
| Oct 13, 2025 | 69.84 | 69.95 | 69.81 | 69.95 | 69.95 | 0.15% | 67,593 |
| Oct 10, 2025 | 69.74 | 69.87 | 69.70 | 69.85 | 69.85 | 0.41% | 67,261 |
| Oct 9, 2025 | 69.60 | 69.60 | 69.54 | 69.57 | 69.57 | -0.08% | 84,277 |
| Oct 8, 2025 | 69.72 | 69.72 | 69.61 | 69.62 | 69.62 | 0.10% | 82,691 |
| Oct 7, 2025 | 69.51 | 69.60 | 69.48 | 69.56 | 69.56 | 0.15% | 64,723 |
| Oct 6, 2025 | 69.47 | 69.53 | 69.43 | 69.45 | 69.45 | -0.23% | 148,269 |
| Oct 3, 2025 | 69.75 | 69.75 | 69.61 | 69.62 | 69.62 | -0.06% | 119,810 |
| Oct 2, 2025 | 69.57 | 69.67 | 69.55 | 69.66 | 69.66 | 0.09% | 71,997 |
| Oct 1, 2025 | 69.62 | 69.65 | 69.53 | 69.60 | 69.60 | -0.10% | 83,479 |
| Sep 30, 2025 | 69.71 | 69.78 | 69.66 | 69.66 | 69.48 | -0.02% | 87,050 |
| Sep 29, 2025 | 69.59 | 69.69 | 69.58 | 69.68 | 69.49 | 0.19% | 81,905 |
| Sep 26, 2025 | 69.54 | 69.63 | 69.52 | 69.55 | 69.36 | 0.07% | 53,980 |
| Sep 25, 2025 | 69.50 | 69.53 | 69.42 | 69.50 | 69.31 | -0.10% | 87,865 |
| Sep 24, 2025 | 69.62 | 69.62 | 69.56 | 69.57 | 69.38 | -0.12% | 48,369 |
| Sep 23, 2025 | 69.63 | 69.66 | 69.58 | 69.65 | 69.46 | 0.10% | 87,824 |
| Sep 22, 2025 | 69.60 | 69.63 | 69.57 | 69.58 | 69.39 | -0.10% | 91,534 |
| Sep 19, 2025 | 69.65 | 69.66 | 69.59 | 69.65 | 69.46 | 0.04% | 99,157 |
| Sep 18, 2025 | 69.64 | 69.68 | 69.55 | 69.62 | 69.43 | -0.23% | 85,069 |
| Sep 17, 2025 | 69.91 | 69.99 | 69.76 | 69.78 | 69.59 | -0.10% | 87,432 |
| Sep 16, 2025 | 69.82 | 69.86 | 69.79 | 69.84 | 69.66 | 0.04% | 78,814 |
| Sep 15, 2025 | 69.75 | 69.84 | 69.75 | 69.81 | 69.63 | 0.12% | 106,108 |
| Sep 12, 2025 | 69.72 | 69.74 | 69.63 | 69.73 | 69.55 | -0.17% | 125,524 |
| Sep 11, 2025 | 69.77 | 69.90 | 69.77 | 69.85 | 69.66 | 0.14% | 88,736 |
| Sep 10, 2025 | 69.71 | 69.80 | 69.67 | 69.75 | 69.57 | 0.15% | 73,905 |
| Sep 9, 2025 | 69.69 | 69.72 | 69.58 | 69.64 | 69.46 | -0.12% | 55,959 |
| Sep 8, 2025 | 69.69 | 69.74 | 69.67 | 69.73 | 69.54 | 0.22% | 113,916 |
| Sep 5, 2025 | 69.57 | 69.63 | 69.56 | 69.57 | 69.39 | 0.39% | 95,237 |
| Sep 4, 2025 | 69.25 | 69.31 | 69.18 | 69.31 | 69.12 | 0.30% | 112,961 |
| Sep 3, 2025 | 68.98 | 69.14 | 68.95 | 69.10 | 68.92 | 0.33% | 71,509 |
| Sep 2, 2025 | 68.90 | 68.91 | 68.84 | 68.87 | 68.69 | -0.60% | 94,130 |
| Aug 29, 2025 | 69.32 | 69.32 | 69.26 | 69.29 | 68.91 | -0.09% | 56,749 |
| Aug 28, 2025 | 69.29 | 69.37 | 69.26 | 69.35 | 68.98 | 0.11% | 74,417 |
| Aug 27, 2025 | 69.16 | 69.28 | 69.12 | 69.28 | 68.90 | 0.07% | 74,274 |
| Aug 26, 2025 | 69.18 | 69.25 | 69.14 | 69.23 | 68.85 | 0.13% | 61,157 |
| Aug 25, 2025 | 69.13 | 69.18 | 69.08 | 69.14 | 68.76 | -0.16% | 70,609 |
| Aug 22, 2025 | 69.10 | 69.30 | 69.08 | 69.25 | 68.87 | 0.33% | 125,782 |
| Aug 21, 2025 | 69.08 | 69.08 | 68.97 | 69.02 | 68.64 | -0.22% | 95,768 |