Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.16
-0.12 (-0.17%)
At close: Jun 27, 2025, 4:00 PM
69.68
+0.52 (0.75%)
After-hours: Jun 27, 2025, 6:19 PM EDT

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202569.1669.2869.1469.28--40,745
Jun 26, 202569.1669.2869.1469.2869.280.22%91,189
Jun 25, 202569.0769.1469.0169.1369.13-0.01%61,431
Jun 24, 202569.0169.1768.9569.1469.140.13%134,242
Jun 23, 202569.0069.1569.0069.0569.050.17%107,948
Jun 20, 202568.8868.9968.8268.9368.930.01%112,875
Jun 18, 202568.9469.0368.8568.9268.920.13%107,115
Jun 17, 202568.7868.8568.7168.8368.830.23%93,861
Jun 16, 202568.7768.8568.6668.6768.67-0.15%124,946
Jun 13, 202568.8968.8968.6768.7768.77-0.33%147,054
Jun 12, 202568.9969.0068.9269.0069.000.29%46,725
Jun 11, 202568.7568.8268.7068.8068.800.15%106,965
Jun 10, 202568.7068.7568.6368.7068.700.20%101,947
Jun 9, 202568.5068.6068.4568.5668.560.18%86,936
Jun 6, 202568.5568.5568.4368.4468.44-0.25%55,022
Jun 5, 202568.7768.7868.6068.6168.61-0.28%125,372
Jun 4, 202568.6868.8368.6468.8068.800.36%96,503
Jun 3, 202568.5968.6868.5168.5568.55-0.04%91,839
Jun 2, 202568.5868.6468.5168.5868.58-0.39%107,718
May 30, 202568.7568.8868.7468.8568.660.10%49,451
May 29, 202568.7068.8268.6968.7868.590.26%240,739
May 28, 202568.6268.6268.5368.6068.41-0.12%247,750
May 27, 202568.5268.6868.5268.6868.490.44%72,372
May 23, 202568.4668.4668.3068.3868.190.28%113,085
May 22, 202568.0568.1967.9668.1968.000.21%71,301
May 21, 202568.1368.2668.0168.0567.86-0.53%87,804
May 20, 202568.3668.4468.2868.4168.22-0.22%96,050
May 19, 202568.3268.5668.2368.5668.370.07%96,171
May 16, 202568.6368.6468.4868.5168.32-70,471
May 15, 202568.3068.5168.2768.5168.320.59%121,075
May 14, 202568.3068.3068.1068.1167.92-0.26%83,720
May 13, 202568.3768.3968.2668.2968.10-0.09%95,911
May 12, 202568.3868.4568.3168.3568.16-0.39%133,714
May 9, 202568.6068.7068.6068.6268.430.06%44,884
May 8, 202568.9268.9268.5768.5868.39-0.51%96,843
May 7, 202568.8068.9668.8068.9368.740.25%93,407
May 6, 202568.6468.7668.5668.7668.570.13%81,936
May 5, 202568.7268.7268.5968.6768.48-0.06%118,249
May 2, 202568.8068.8568.6568.7168.52-0.36%99,438
May 1, 202569.2269.2268.8668.9668.77-0.53%140,518
Apr 30, 202569.2769.3769.2169.3368.960.10%143,783
Apr 29, 202569.1269.2769.1269.2668.890.13%192,887
Apr 28, 202569.0169.1868.9869.1768.800.14%198,293
Apr 25, 202569.0769.0968.9769.0768.700.14%257,682
Apr 24, 202568.9069.0068.8368.9768.600.48%287,782
Apr 23, 202569.0369.0368.6068.6468.270.01%486,640
Apr 22, 202568.6168.7468.6168.6368.260.19%295,655
Apr 21, 202568.6768.7168.4768.5068.13-0.32%171,476
Apr 17, 202568.8268.8268.6768.7268.35-0.03%55,382
Apr 16, 202568.6668.7568.5568.7468.370.29%87,208