Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
69.48
-0.11 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
69.48
0.00 (-0.01%)
After-hours: Dec 5, 2025, 7:14 PM EST

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.6169.6169.4569.4969.48-0.15%70,215
Dec 4, 202569.6769.6769.5669.5969.59-0.14%71,990
Dec 3, 202569.6769.7569.6469.6969.690.10%112,755
Dec 2, 202569.5569.6369.5269.6269.620.07%93,838
Dec 1, 202569.5969.5969.5369.5769.57-0.60%83,296
Nov 28, 202570.0270.0669.9469.9969.80-0.11%38,830
Nov 26, 202570.0570.0869.9070.0769.880.09%70,593
Nov 25, 202569.9470.0369.9270.0169.820.19%59,164
Nov 24, 202569.8569.9069.8169.8869.690.09%75,441
Nov 21, 202569.8269.8369.7269.8169.620.23%79,005
Nov 20, 202569.6269.6969.6269.6569.460.08%64,452
Nov 19, 202569.6869.6969.5669.5969.40-0.08%80,392
Nov 18, 202569.7169.7469.5769.6569.460.04%161,746
Nov 17, 202569.6369.6669.6069.6269.430.03%78,574
Nov 14, 202569.7569.7669.5969.5969.41-0.16%87,837
Nov 13, 202569.7469.8069.7069.7169.52-0.26%85,187
Nov 12, 202569.9269.9269.8469.8869.70-0.03%173,575
Nov 11, 202569.8369.9269.8369.9169.720.20%75,068
Nov 10, 202569.7369.7969.7369.7769.580.01%91,086
Nov 7, 202569.7069.8169.7069.7669.57-0.06%74,732
Nov 6, 202569.7269.8469.7269.7969.610.21%87,787
Nov 5, 202569.7769.7869.6269.6569.46-0.21%131,572
Nov 4, 202569.7369.8569.7369.7969.600.03%109,909
Nov 3, 202569.7969.8269.7169.7769.58-0.39%105,024
Oct 31, 202570.0870.0970.0170.0469.660.03%80,461
Oct 30, 202569.9570.0669.9170.0269.64-0.03%65,168
Oct 29, 202570.3670.3670.0070.0469.66-0.39%107,278
Oct 28, 202570.2970.3270.2770.3269.940.07%75,444
Oct 27, 202570.2270.2970.1670.2769.890.08%102,531
Oct 24, 202570.2470.2570.1770.2269.840.03%200,318
Oct 23, 202570.2570.2770.1970.2069.82-0.16%89,735
Oct 22, 202570.3170.3270.2570.3169.930.03%57,125
Oct 21, 202570.2870.3570.2770.2969.910.09%121,551
Oct 20, 202570.2170.2370.1770.2369.850.09%112,819
Oct 17, 202570.2070.2170.1170.1769.79-0.13%87,092
Oct 16, 202570.0470.2670.0270.2569.870.28%147,820
Oct 15, 202570.0870.1470.0270.0669.680.03%75,794
Oct 14, 202569.9370.0669.9170.0469.660.12%68,121
Oct 13, 202569.8469.9569.8169.9569.570.15%67,593
Oct 10, 202569.7469.8769.7069.8569.470.41%67,261
Oct 9, 202569.6069.6069.5469.5769.19-0.08%84,277
Oct 8, 202569.7269.7269.6169.6269.250.10%82,691
Oct 7, 202569.5169.6069.4869.5669.180.15%64,723
Oct 6, 202569.4769.5369.4369.4569.08-0.23%148,269
Oct 3, 202569.7569.7569.6169.6269.24-0.06%119,810
Oct 2, 202569.5769.6769.5569.6669.280.09%71,997
Oct 1, 202569.6269.6569.5369.6069.22-0.10%83,479
Sep 30, 202569.7169.7869.6669.6669.10-0.02%87,050
Sep 29, 202569.5969.6969.5869.6869.120.19%81,905
Sep 26, 202569.5469.6369.5269.5568.990.07%53,980