Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.35
-0.27 (-0.39%)
At close: May 12, 2025, 4:00 PM
68.35
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 68.38 | 68.45 | 68.31 | 68.35 | 68.35 | -0.39% | 133,714 |
| May 9, 2025 | 68.60 | 68.70 | 68.60 | 68.62 | 68.62 | 0.06% | 44,884 |
| May 8, 2025 | 68.92 | 68.92 | 68.57 | 68.58 | 68.58 | -0.51% | 96,843 |
| May 7, 2025 | 68.80 | 68.96 | 68.80 | 68.93 | 68.93 | 0.25% | 93,407 |
| May 6, 2025 | 68.64 | 68.76 | 68.56 | 68.76 | 68.76 | 0.13% | 81,936 |
| May 5, 2025 | 68.72 | 68.72 | 68.59 | 68.67 | 68.67 | -0.06% | 118,249 |
| May 2, 2025 | 68.80 | 68.85 | 68.65 | 68.71 | 68.71 | -0.36% | 99,438 |
| May 1, 2025 | 69.22 | 69.22 | 68.86 | 68.96 | 68.96 | -0.53% | 140,518 |
| Apr 30, 2025 | 69.27 | 69.37 | 69.21 | 69.33 | 69.14 | 0.10% | 143,783 |
| Apr 29, 2025 | 69.12 | 69.27 | 69.12 | 69.26 | 69.07 | 0.13% | 192,887 |
| Apr 28, 2025 | 69.01 | 69.18 | 68.98 | 69.17 | 68.98 | 0.14% | 198,293 |
| Apr 25, 2025 | 69.07 | 69.09 | 68.97 | 69.07 | 68.89 | 0.14% | 257,682 |
| Apr 24, 2025 | 68.90 | 69.00 | 68.83 | 68.97 | 68.79 | 0.48% | 287,782 |
| Apr 23, 2025 | 69.03 | 69.03 | 68.60 | 68.64 | 68.46 | 0.01% | 486,640 |
| Apr 22, 2025 | 68.61 | 68.74 | 68.61 | 68.63 | 68.45 | 0.19% | 295,655 |
| Apr 21, 2025 | 68.67 | 68.71 | 68.47 | 68.50 | 68.32 | -0.32% | 171,476 |
| Apr 17, 2025 | 68.82 | 68.82 | 68.67 | 68.72 | 68.54 | -0.03% | 55,382 |
| Apr 16, 2025 | 68.66 | 68.75 | 68.55 | 68.74 | 68.56 | 0.29% | 87,208 |
| Apr 15, 2025 | 68.47 | 68.60 | 68.43 | 68.54 | 68.36 | 0.09% | 49,734 |
| Apr 14, 2025 | 68.28 | 68.52 | 68.28 | 68.48 | 68.30 | 0.47% | 62,713 |
| Apr 11, 2025 | 68.12 | 68.19 | 67.84 | 68.16 | 67.98 | -0.10% | 87,319 |
| Apr 10, 2025 | 68.15 | 68.50 | 68.15 | 68.23 | 68.05 | -0.18% | 51,752 |
| Apr 9, 2025 | 68.18 | 68.39 | 67.94 | 68.36 | 68.17 | -0.12% | 179,654 |
| Apr 8, 2025 | 68.39 | 68.74 | 68.38 | 68.44 | 68.26 | -0.20% | 89,748 |
| Apr 7, 2025 | 69.09 | 69.15 | 68.50 | 68.58 | 68.40 | -0.92% | 99,642 |
| Apr 4, 2025 | 69.37 | 69.51 | 69.11 | 69.22 | 69.03 | 0.17% | 103,188 |
| Apr 3, 2025 | 69.22 | 69.23 | 69.02 | 69.10 | 68.91 | 0.48% | 70,297 |
| Apr 2, 2025 | 68.99 | 68.99 | 68.61 | 68.77 | 68.59 | -0.06% | 58,670 |
| Apr 1, 2025 | 68.71 | 68.88 | 68.71 | 68.81 | 68.63 | - | 95,384 |
| Mar 31, 2025 | 68.92 | 68.92 | 68.66 | 68.81 | 68.44 | 0.10% | 148,727 |
| Mar 28, 2025 | 68.60 | 68.75 | 68.60 | 68.74 | 68.37 | 0.47% | 35,685 |
| Mar 27, 2025 | 68.42 | 68.43 | 68.36 | 68.42 | 68.05 | - | 44,864 |
| Mar 26, 2025 | 68.41 | 68.46 | 68.35 | 68.42 | 68.05 | -0.10% | 80,991 |
| Mar 25, 2025 | 68.46 | 68.53 | 68.42 | 68.49 | 68.12 | 0.06% | 45,429 |
| Mar 24, 2025 | 68.59 | 68.59 | 68.44 | 68.45 | 68.08 | -0.28% | 47,576 |
| Mar 21, 2025 | 68.70 | 68.75 | 68.62 | 68.64 | 68.27 | -0.06% | 36,891 |
| Mar 20, 2025 | 68.85 | 68.91 | 68.66 | 68.68 | 68.31 | -0.01% | 63,038 |
| Mar 19, 2025 | 68.52 | 68.70 | 68.45 | 68.69 | 68.32 | 0.28% | 33,629 |
| Mar 18, 2025 | 68.43 | 68.52 | 68.35 | 68.50 | 68.13 | 0.06% | 69,069 |
| Mar 17, 2025 | 68.54 | 68.57 | 68.42 | 68.46 | 68.09 | 0.20% | 51,710 |
| Mar 14, 2025 | 68.34 | 68.38 | 68.30 | 68.32 | 67.95 | -0.16% | 80,980 |
| Mar 13, 2025 | 68.22 | 68.43 | 68.17 | 68.43 | 68.06 | 0.23% | 57,646 |
| Mar 12, 2025 | 68.31 | 68.33 | 68.24 | 68.27 | 67.90 | -0.01% | 61,265 |
| Mar 11, 2025 | 68.50 | 68.57 | 68.26 | 68.28 | 67.91 | -0.39% | 50,454 |
| Mar 10, 2025 | 68.50 | 68.63 | 68.49 | 68.55 | 68.18 | 0.28% | 103,917 |
| Mar 7, 2025 | 68.69 | 68.69 | 68.32 | 68.36 | 67.99 | -0.07% | 87,417 |
| Mar 6, 2025 | 68.47 | 68.47 | 68.21 | 68.41 | 68.04 | -0.16% | 79,644 |
| Mar 5, 2025 | 68.81 | 68.81 | 68.52 | 68.52 | 68.15 | -0.48% | 55,619 |
| Mar 4, 2025 | 69.09 | 69.25 | 68.83 | 68.85 | 68.48 | -0.55% | 77,218 |
| Mar 3, 2025 | 68.99 | 69.23 | 68.94 | 69.23 | 68.85 | -0.20% | 64,553 |