Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
66.62
-0.06 (-0.10%)
At close: Oct 23, 2026, 4:00 PM EDT
66.62
0.00 (0.01%)
After-hours: Oct 23, 2026, 7:30 PM EDT
BNDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.63 | 66.70 | 66.59 | 66.62 | 66.62 | -0.09% | 267,810 |
| Oct 22, 2026 | 66.48 | 66.75 | 66.45 | 66.68 | 66.68 | 0.59% | 149,120 |
| Oct 21, 2026 | 66.40 | 66.42 | 66.17 | 66.29 | 66.29 | -0.04% | 96,203 |
| Oct 20, 2026 | 66.24 | 66.41 | 66.24 | 66.31 | 66.31 | 0.18% | 95,888 |
| Oct 19, 2026 | 66.27 | 66.36 | 66.17 | 66.19 | 66.19 | -0.27% | 94,201 |
| Oct 16, 2026 | 66.27 | 66.48 | 66.25 | 66.37 | 66.37 | -0.04% | 91,114 |
| Oct 15, 2026 | 66.55 | 66.57 | 66.37 | 66.40 | 66.40 | 0.41% | 106,354 |
| Oct 14, 2026 | 65.84 | 66.16 | 65.81 | 66.13 | 66.13 | 0.13% | 96,962 |
| Oct 13, 2026 | 66.03 | 66.08 | 65.99 | 66.05 | 66.05 | 0.11% | 93,303 |
| Oct 12, 2026 | 65.91 | 65.98 | 65.91 | 65.97 | 65.97 | - | 98,325 |
| Oct 9, 2026 | 66.00 | 66.00 | 65.88 | 65.97 | 65.97 | 0.02% | 85,870 |
| Oct 8, 2026 | 65.75 | 65.96 | 65.68 | 65.96 | 65.96 | 0.30% | 111,898 |
| Oct 7, 2026 | 65.52 | 65.82 | 65.52 | 65.76 | 65.76 | -0.07% | 121,890 |
| Oct 6, 2026 | 65.86 | 65.89 | 65.75 | 65.81 | 65.81 | 0.17% | 143,712 |
| Oct 5, 2026 | 65.69 | 65.76 | 65.58 | 65.70 | 65.70 | -0.08% | 233,601 |
| Oct 2, 2026 | 66.00 | 66.01 | 65.71 | 65.75 | 65.75 | -0.02% | 104,395 |
| Oct 1, 2026 | 65.51 | 65.87 | 65.47 | 65.77 | 65.76 | 0.17% | 206,876 |
| Sep 30, 2026 | 65.95 | 66.00 | 65.77 | 65.85 | 65.65 | -0.04% | 88,358 |
| Sep 29, 2026 | 65.90 | 65.92 | 65.77 | 65.88 | 65.68 | -0.04% | 230,808 |
| Sep 28, 2026 | 65.87 | 65.95 | 65.79 | 65.90 | 65.70 | -0.38% | 99,088 |
| Sep 25, 2026 | 65.98 | 66.16 | 65.91 | 66.15 | 65.95 | 0.16% | 137,123 |
| Sep 24, 2026 | 66.22 | 66.28 | 66.02 | 66.04 | 65.84 | -0.28% | 119,298 |
| Sep 23, 2026 | 66.58 | 66.60 | 66.15 | 66.23 | 66.03 | -0.77% | 95,954 |
| Sep 22, 2026 | 66.72 | 66.78 | 66.64 | 66.74 | 66.54 | 0.05% | 144,370 |
| Sep 21, 2026 | 66.62 | 66.73 | 66.62 | 66.71 | 66.51 | 0.32% | 113,303 |
| Sep 18, 2026 | 66.61 | 66.61 | 66.47 | 66.50 | 66.30 | -0.29% | 63,090 |
| Sep 17, 2026 | 66.61 | 66.69 | 66.59 | 66.69 | 66.49 | 0.44% | 112,464 |
| Sep 16, 2026 | 66.46 | 66.62 | 66.38 | 66.40 | 66.20 | 0.09% | 88,951 |
| Sep 15, 2026 | 66.38 | 66.38 | 66.31 | 66.34 | 66.14 | -0.11% | 104,354 |
| Sep 14, 2026 | 66.35 | 66.52 | 66.28 | 66.41 | 66.21 | -0.10% | 125,261 |
| Sep 11, 2026 | 66.56 | 66.62 | 66.44 | 66.47 | 66.27 | -0.03% | 115,620 |
| Sep 10, 2026 | 66.68 | 66.68 | 66.48 | 66.49 | 66.29 | -0.58% | 252,634 |
| Sep 9, 2026 | 67.04 | 67.04 | 66.85 | 66.88 | 66.67 | -0.29% | 145,492 |
| Sep 8, 2026 | 67.11 | 67.16 | 67.03 | 67.07 | 66.87 | -0.10% | 198,575 |
| Sep 4, 2026 | 67.14 | 67.19 | 67.11 | 67.14 | 66.94 | 0.06% | 96,432 |
| Sep 3, 2026 | 67.19 | 67.21 | 67.09 | 67.10 | 66.90 | 0.24% | 161,270 |
| Sep 2, 2026 | 66.95 | 66.96 | 66.89 | 66.94 | 66.74 | -0.01% | 615,580 |
| Sep 1, 2026 | 67.06 | 67.12 | 66.91 | 66.95 | 66.75 | -0.27% | 250,172 |
| Aug 31, 2026 | 67.35 | 67.35 | 67.28 | 67.34 | 66.93 | -0.10% | 85,474 |
| Aug 28, 2026 | 67.55 | 67.60 | 67.39 | 67.41 | 67.00 | -0.21% | 89,386 |
| Aug 27, 2026 | 67.61 | 67.64 | 67.54 | 67.55 | 67.14 | -0.19% | 63,175 |
| Aug 26, 2026 | 67.74 | 67.74 | 67.62 | 67.68 | 67.27 | -0.18% | 89,140 |
| Aug 25, 2026 | 67.67 | 67.80 | 67.61 | 67.80 | 67.39 | 0.45% | 52,426 |
| Aug 24, 2026 | 67.38 | 67.52 | 67.38 | 67.50 | 67.09 | 0.16% | 78,688 |
| Aug 21, 2026 | 67.47 | 67.47 | 67.37 | 67.39 | 66.98 | -0.13% | 67,220 |
| Aug 20, 2026 | 67.43 | 67.54 | 67.42 | 67.48 | 67.07 | -0.24% | 102,263 |
| Aug 19, 2026 | 67.60 | 67.64 | 67.48 | 67.64 | 67.23 | 0.40% | 94,973 |
| Aug 18, 2026 | 67.29 | 67.39 | 67.28 | 67.37 | 66.96 | -0.01% | 114,100 |
| Aug 17, 2026 | 67.47 | 67.49 | 67.37 | 67.37 | 66.97 | -0.20% | 111,068 |
| Aug 14, 2026 | 67.63 | 67.65 | 67.46 | 67.51 | 67.10 | -0.28% | 65,661 |