Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
67.84
+0.37 (0.55%)
May 20, 2026, 1:34 PM EDT - Market open
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 67.52 | 67.60 | 67.52 | 67.59 | - | 0.17% | 22,541 |
| May 19, 2026 | 67.49 | 67.52 | 67.41 | 67.47 | 67.47 | -0.28% | 95,245 |
| May 18, 2026 | 67.65 | 67.73 | 67.56 | 67.66 | 67.66 | 0.10% | 216,291 |
| May 15, 2026 | 67.70 | 67.74 | 67.56 | 67.59 | 67.59 | -0.68% | 336,995 |
| May 14, 2026 | 68.15 | 68.19 | 68.06 | 68.06 | 68.06 | 0.03% | 58,863 |
| May 13, 2026 | 67.96 | 68.04 | 67.93 | 68.03 | 68.03 | 0.11% | 74,903 |
| May 12, 2026 | 68.03 | 68.03 | 67.93 | 67.96 | 67.96 | -0.30% | 95,877 |
| May 11, 2026 | 68.27 | 68.29 | 68.14 | 68.17 | 68.16 | -0.29% | 123,283 |
| May 8, 2026 | 68.35 | 68.40 | 68.32 | 68.36 | 68.36 | 0.22% | 68,916 |
| May 7, 2026 | 68.42 | 68.45 | 68.21 | 68.21 | 68.21 | -0.23% | 73,884 |
| May 6, 2026 | 68.34 | 68.40 | 68.31 | 68.36 | 68.36 | 0.45% | 156,736 |
| May 5, 2026 | 68.03 | 68.11 | 68.00 | 68.06 | 68.06 | 0.14% | 151,266 |
| May 4, 2026 | 68.06 | 68.10 | 67.87 | 67.97 | 67.96 | -0.27% | 156,168 |
| May 1, 2026 | 68.08 | 68.28 | 68.08 | 68.15 | 68.15 | -0.14% | 111,606 |
| Apr 30, 2026 | 68.24 | 68.33 | 68.23 | 68.24 | 68.05 | 0.17% | 62,888 |
| Apr 29, 2026 | 68.25 | 68.25 | 68.06 | 68.12 | 67.93 | -0.31% | 81,034 |
| Apr 28, 2026 | 68.35 | 68.37 | 68.29 | 68.34 | 68.14 | -0.14% | 68,540 |
| Apr 27, 2026 | 68.41 | 68.47 | 68.36 | 68.43 | 68.24 | -0.15% | 588,721 |
| Apr 24, 2026 | 68.45 | 68.56 | 68.38 | 68.54 | 68.34 | 0.15% | 54,720 |
| Apr 23, 2026 | 68.56 | 68.57 | 68.32 | 68.43 | 68.24 | -0.16% | 49,561 |
| Apr 22, 2026 | 68.65 | 68.67 | 68.54 | 68.55 | 68.35 | 0.11% | 89,549 |
| Apr 21, 2026 | 68.68 | 68.68 | 68.43 | 68.47 | 68.28 | -0.33% | 79,544 |
| Apr 20, 2026 | 68.68 | 68.74 | 68.61 | 68.70 | 68.50 | -0.07% | 91,212 |
| Apr 17, 2026 | 68.71 | 68.83 | 68.71 | 68.75 | 68.56 | 0.44% | 114,578 |
| Apr 16, 2026 | 68.58 | 68.62 | 68.42 | 68.45 | 68.26 | -0.10% | 66,322 |
| Apr 15, 2026 | 68.58 | 68.58 | 68.48 | 68.52 | 68.33 | -0.15% | 155,516 |
| Apr 14, 2026 | 68.45 | 68.64 | 68.45 | 68.63 | 68.43 | 0.27% | 158,046 |
| Apr 13, 2026 | 68.32 | 68.45 | 68.26 | 68.44 | 68.25 | 0.18% | 370,847 |
| Apr 10, 2026 | 68.39 | 68.41 | 68.29 | 68.32 | 68.12 | -0.22% | 74,093 |
| Apr 9, 2026 | 68.41 | 68.59 | 68.31 | 68.47 | 68.27 | -0.15% | 73,328 |
| Apr 8, 2026 | 68.70 | 68.74 | 68.51 | 68.57 | 68.37 | 0.49% | 70,100 |
| Apr 7, 2026 | 68.14 | 68.24 | 67.98 | 68.23 | 68.04 | 0.10% | 122,278 |
| Apr 6, 2026 | 68.18 | 68.23 | 68.13 | 68.17 | 67.97 | -0.15% | 143,121 |
| Apr 2, 2026 | 68.17 | 68.32 | 67.75 | 68.27 | 68.07 | 0.04% | 182,466 |
| Apr 1, 2026 | 68.21 | 68.32 | 68.19 | 68.24 | 68.05 | -0.16% | 139,155 |
| Mar 31, 2026 | 68.26 | 68.44 | 68.24 | 68.35 | 67.96 | 0.35% | 67,784 |
| Mar 30, 2026 | 68.11 | 68.19 | 68.07 | 68.11 | 67.72 | 0.38% | 94,902 |
| Mar 27, 2026 | 67.75 | 67.92 | 67.71 | 67.85 | 67.46 | -0.08% | 186,858 |
| Mar 26, 2026 | 68.11 | 68.17 | 67.90 | 67.91 | 67.52 | -0.61% | 117,210 |
| Mar 25, 2026 | 68.34 | 68.39 | 68.25 | 68.32 | 67.93 | 0.45% | 82,930 |
| Mar 24, 2026 | 68.00 | 68.16 | 67.94 | 68.02 | 67.63 | -0.32% | 111,045 |
| Mar 23, 2026 | 68.05 | 68.37 | 68.04 | 68.23 | 67.84 | 0.42% | 104,590 |
| Mar 20, 2026 | 68.29 | 68.29 | 67.95 | 67.95 | 67.56 | -0.76% | 134,701 |
| Mar 19, 2026 | 68.25 | 68.53 | 68.25 | 68.47 | 68.08 | 0.09% | 94,028 |
| Mar 18, 2026 | 68.62 | 68.63 | 68.40 | 68.41 | 68.01 | -0.42% | 110,336 |
| Mar 17, 2026 | 68.63 | 68.71 | 68.63 | 68.69 | 68.30 | 0.22% | 84,754 |
| Mar 16, 2026 | 68.50 | 68.59 | 68.47 | 68.55 | 68.15 | 0.41% | 90,514 |
| Mar 13, 2026 | 68.50 | 68.50 | 68.25 | 68.27 | 67.88 | -0.12% | 139,798 |
| Mar 12, 2026 | 68.48 | 68.53 | 68.34 | 68.35 | 67.96 | -0.38% | 229,729 |
| Mar 11, 2026 | 68.77 | 68.79 | 68.58 | 68.61 | 68.21 | -0.45% | 121,362 |