Skip to main content
logo
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.34
-0.09 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
68.15
-0.19 (-0.27%)
After-hours: Apr 28, 2026, 4:39 PM EDT

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202668.3568.3768.2968.31--0.18%45,350
Apr 27, 202668.4168.4768.3668.4368.43-0.15%588,683
Apr 24, 202668.4568.5668.3868.5468.540.15%54,720
Apr 23, 202668.5668.5768.3268.4368.43-0.16%49,561
Apr 22, 202668.6568.6768.5468.5568.550.11%89,549
Apr 21, 202668.6868.6868.4368.4768.47-0.33%79,544
Apr 20, 202668.6868.7468.6168.7068.70-0.07%91,212
Apr 17, 202668.7168.8368.7168.7568.750.44%114,578
Apr 16, 202668.5868.6268.4268.4568.45-0.10%66,322
Apr 15, 202668.5868.5868.4868.5268.52-0.15%155,516
Apr 14, 202668.4568.6468.4568.6368.630.27%158,046
Apr 13, 202668.3268.4568.2668.4468.440.18%370,847
Apr 10, 202668.3968.4168.2968.3268.32-0.22%74,093
Apr 9, 202668.4168.5968.3168.4768.47-0.15%73,328
Apr 8, 202668.7068.7468.5168.5768.570.49%70,100
Apr 7, 202668.1468.2467.9868.2368.230.10%122,278
Apr 6, 202668.1868.2368.1368.1768.17-0.15%143,121
Apr 2, 202668.1768.3267.7568.2768.270.04%182,466
Apr 1, 202668.2168.3268.1968.2468.24-0.16%139,155
Mar 31, 202668.2668.4468.2468.3568.150.35%67,784
Mar 30, 202668.1168.1968.0768.1167.910.38%94,902
Mar 27, 202667.7567.9267.7167.8567.65-0.08%186,858
Mar 26, 202668.1168.1767.9067.9167.71-0.61%117,210
Mar 25, 202668.3468.3968.2568.3268.120.45%82,930
Mar 24, 202668.0068.1667.9468.0267.82-0.32%111,045
Mar 23, 202668.0568.3768.0468.2368.040.42%104,590
Mar 20, 202668.2968.2967.9567.9567.75-0.76%134,701
Mar 19, 202668.2568.5368.2568.4768.270.09%94,028
Mar 18, 202668.6268.6368.4068.4168.21-0.42%110,336
Mar 17, 202668.6368.7168.6368.6968.500.22%84,754
Mar 16, 202668.5068.5968.4768.5568.350.41%90,514
Mar 13, 202668.5068.5068.2568.2768.07-0.12%139,798
Mar 12, 202668.4868.5368.3468.3568.15-0.38%229,729
Mar 11, 202668.7768.7968.5868.6168.41-0.45%121,362
Mar 10, 202669.0569.1168.9268.9268.72-0.22%105,295
Mar 9, 202668.7669.0868.7369.0768.870.22%171,476
Mar 6, 202668.8969.0368.8068.9268.72-0.17%100,819
Mar 5, 202669.0669.0968.9869.0468.84-0.37%99,811
Mar 4, 202669.3369.3669.2869.2969.09-0.06%107,712
Mar 3, 202669.1569.3969.0569.3469.14-0.17%135,072
Mar 2, 202669.5269.5669.4069.4569.25-0.65%75,859
Feb 27, 202669.8569.9269.8369.9169.530.23%77,766
Feb 26, 202669.6569.7569.6569.7569.370.14%77,074
Feb 25, 202669.6569.7069.6369.6569.27-0.04%120,197
Feb 24, 202669.7069.7169.6469.6869.30-138,502
Feb 23, 202669.6169.7269.5869.6869.300.16%111,196
Feb 20, 202669.5569.5869.4969.5769.190.08%93,103
Feb 19, 202669.4869.5469.4469.5269.140.06%55,667
Feb 18, 202669.5169.5369.4769.4769.10-0.08%88,057
Feb 17, 202669.4769.5469.4769.5369.150.09%149,140