Skip to main content
logo
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.30
+0.02 (0.03%)
At close: Jun 12, 2026, 4:00 PM EDT
68.50
+0.20 (0.29%)
After-hours: Jun 12, 2026, 7:32 PM EDT

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202668.2468.3168.1868.3068.300.03%87,145
Jun 11, 202668.0068.3268.0068.2868.280.56%79,651
Jun 10, 202667.9668.0167.8667.9067.90-0.12%97,125
Jun 9, 202667.9568.0467.9167.9867.980.14%95,915
Jun 8, 202668.0068.0667.8767.8967.89-0.09%152,598
Jun 5, 202668.0168.0167.9367.9567.95-0.29%107,932
Jun 4, 202668.1268.1968.1268.1568.150.12%120,078
Jun 3, 202668.0768.1468.0268.0768.07-0.26%115,130
Jun 2, 202668.3068.3068.2068.2568.250.10%127,927
Jun 1, 202668.0368.1867.9668.1868.18-0.12%169,419
May 29, 202668.4068.5368.4068.4668.260.09%119,361
May 28, 202668.3068.4268.2768.4068.200.15%66,352
May 27, 202668.2668.3568.2668.3068.100.07%56,817
May 26, 202668.2568.3068.2168.2568.050.28%108,896
May 22, 202668.1268.1467.9468.0667.860.13%137,688
May 21, 202667.8067.9867.7067.9767.770.16%95,516
May 20, 202667.5267.9267.5267.8667.670.58%116,714
May 19, 202667.4967.5267.4167.4767.28-0.28%96,639
May 18, 202667.6567.7367.5667.6667.470.10%216,323
May 15, 202667.7067.7467.5667.5967.40-0.68%336,995
May 14, 202668.1568.1968.0668.0667.860.03%58,863
May 13, 202667.9668.0467.9368.0367.840.11%74,903
May 12, 202668.0368.0367.9367.9667.77-0.30%95,877
May 11, 202668.2768.2968.1468.1767.97-0.29%123,283
May 8, 202668.3568.4068.3268.3668.160.22%68,916
May 7, 202668.4268.4568.2168.2168.01-0.23%73,884
May 6, 202668.3468.4068.3168.3668.170.45%156,736
May 5, 202668.0368.1168.0068.0667.860.14%151,266
May 4, 202668.0668.1067.8767.9767.77-0.27%156,168
May 1, 202668.0868.2868.0868.1567.950.15%111,606
Apr 30, 202668.2468.3368.2368.2467.850.17%62,888
Apr 29, 202668.2568.2568.0668.1267.73-0.31%81,034
Apr 28, 202668.3568.3768.2968.3467.95-0.14%68,540
Apr 27, 202668.4168.4768.3668.4368.04-0.15%588,721
Apr 24, 202668.4568.5668.3868.5468.140.15%54,720
Apr 23, 202668.5668.5768.3268.4368.04-0.16%49,561
Apr 22, 202668.6568.6768.5468.5568.150.11%89,549
Apr 21, 202668.6868.6868.4368.4768.08-0.33%79,544
Apr 20, 202668.6868.7468.6168.7068.31-0.07%91,212
Apr 17, 202668.7168.8368.7168.7568.360.44%114,578
Apr 16, 202668.5868.6268.4268.4568.06-0.10%66,322
Apr 15, 202668.5868.5868.4868.5268.13-0.15%155,516
Apr 14, 202668.4568.6468.4568.6368.230.27%158,046
Apr 13, 202668.3268.4568.2668.4468.050.18%370,847
Apr 10, 202668.3968.4168.2968.3267.93-0.22%74,093
Apr 9, 202668.4168.5968.3168.4768.07-0.15%73,328
Apr 8, 202668.7068.7468.5168.5768.170.49%70,100
Apr 7, 202668.1468.2467.9868.2367.840.10%122,278
Apr 6, 202668.1868.2368.1368.1767.78-0.15%143,121
Apr 2, 202668.1768.3267.7568.2767.880.04%182,466