Skip to main content
logo
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.20
-0.02 (-0.03%)
At close: Jul 2, 2026, 4:00 PM EDT
68.00
-0.20 (-0.29%)
After-hours: Jul 2, 2026, 7:54 PM EDT

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202668.2368.2868.1568.2068.20-0.03%118,043
Jul 1, 202668.2268.2868.1868.2268.22-0.17%100,286
Jun 30, 202668.6668.6768.5368.5368.34-0.28%95,830
Jun 29, 202668.6868.7568.6768.7368.530.06%98,431
Jun 26, 202668.6568.7468.6368.6968.490.04%96,073
Jun 25, 202668.7068.7468.6568.6568.460.03%113,633
Jun 24, 202668.5568.6668.5568.6368.440.36%97,944
Jun 23, 202668.3568.4368.3568.3968.190.15%65,219
Jun 22, 202668.3068.3368.2668.2868.09-0.19%97,191
Jun 18, 202668.4368.5268.4068.4168.210.15%69,080
Jun 17, 202668.5068.5468.3068.3068.11-0.21%77,308
Jun 16, 202668.4268.4968.3968.4568.260.16%72,580
Jun 15, 202668.3968.4568.3168.3468.150.06%73,592
Jun 12, 202668.2468.3168.1868.3068.110.03%87,151
Jun 11, 202668.0068.3268.0068.2868.090.56%79,654
Jun 10, 202667.9668.0167.8667.9067.71-0.12%97,728
Jun 9, 202667.9568.0467.9167.9867.790.14%95,915
Jun 8, 202668.0068.0667.8767.8967.69-0.09%152,598
Jun 5, 202668.0168.0167.9367.9567.76-0.29%107,932
Jun 4, 202668.1268.1968.1268.1567.960.12%120,078
Jun 3, 202668.0768.1468.0268.0767.88-0.26%115,130
Jun 2, 202668.3068.3068.2068.2568.060.10%127,927
Jun 1, 202668.0368.1867.9668.1867.99-0.12%169,419
May 29, 202668.4068.5368.4068.4668.070.09%119,361
May 28, 202668.3068.4268.2768.4068.010.15%66,352
May 27, 202668.2668.3568.2668.3067.910.07%56,817
May 26, 202668.2568.3068.2168.2567.860.28%108,896
May 22, 202668.1268.1467.9468.0667.670.13%137,688
May 21, 202667.8067.9867.7067.9767.580.16%95,516
May 20, 202667.5267.9267.5267.8667.470.58%116,714
May 19, 202667.4967.5267.4167.4767.09-0.28%96,639
May 18, 202667.6567.7367.5667.6667.280.10%216,323
May 15, 202667.7067.7467.5667.5967.21-0.68%336,995
May 14, 202668.1568.1968.0668.0667.670.03%58,863
May 13, 202667.9668.0467.9368.0367.650.11%74,903
May 12, 202668.0368.0367.9367.9667.58-0.30%95,877
May 11, 202668.2768.2968.1468.1767.78-0.29%123,283
May 8, 202668.3568.4068.3268.3667.970.22%68,916
May 7, 202668.4268.4568.2168.2167.82-0.23%73,884
May 6, 202668.3468.4068.3168.3667.980.45%156,736
May 5, 202668.0368.1168.0068.0667.670.14%151,266
May 4, 202668.0668.1067.8767.9767.58-0.27%156,168
May 1, 202668.0868.2868.0868.1567.760.15%111,606
Apr 30, 202668.2468.3368.2368.2467.660.17%62,888
Apr 29, 202668.2568.2568.0668.1267.54-0.31%81,034
Apr 28, 202668.3568.3768.2968.3467.76-0.14%68,540
Apr 27, 202668.4168.4768.3668.4367.85-0.15%588,721
Apr 24, 202668.4568.5668.3868.5467.950.15%54,720
Apr 23, 202668.5668.5768.3268.4367.85-0.16%49,561
Apr 22, 202668.6568.6768.5468.5567.960.11%89,549