Vanguard Total World Bond... (BNDW)
NASDAQ: BNDW
· Real-Time Price · USD
68.97
-0.20 (-0.28%)
At close: Aug 21, 2025, 12:36 PM
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 69.05 | 69.20 | 69.05 | 69.17 | 69.17 | 0.10% | 94,146 |
| Aug 19, 2025 | 69.06 | 69.11 | 69.05 | 69.10 | 69.10 | 0.16% | 91,652 |
| Aug 18, 2025 | 69.06 | 69.08 | 68.94 | 68.99 | 68.99 | -0.01% | 105,700 |
| Aug 15, 2025 | 69.10 | 69.10 | 68.97 | 69.00 | 69.00 | -0.26% | 74,494 |
| Aug 14, 2025 | 69.20 | 69.24 | 69.14 | 69.18 | 69.18 | -0.26% | 90,331 |
| Aug 13, 2025 | 69.30 | 69.37 | 69.27 | 69.36 | 69.36 | 0.36% | 158,413 |
| Aug 12, 2025 | 69.08 | 69.12 | 69.01 | 69.11 | 69.11 | -0.07% | 108,600 |
| Aug 11, 2025 | 69.18 | 69.21 | 69.14 | 69.16 | 69.16 | 0.03% | 101,925 |
| Aug 8, 2025 | 69.21 | 69.21 | 69.13 | 69.14 | 69.14 | -0.20% | 112,207 |
| Aug 7, 2025 | 69.26 | 69.36 | 69.24 | 69.28 | 69.28 | -0.01% | 97,430 |
| Aug 6, 2025 | 69.28 | 69.31 | 69.10 | 69.29 | 69.29 | -0.09% | 113,842 |
| Aug 5, 2025 | 69.29 | 69.37 | 69.24 | 69.35 | 69.35 | 0.03% | 149,832 |
| Aug 4, 2025 | 69.29 | 69.33 | 69.22 | 69.33 | 69.33 | 0.09% | 109,438 |
| Aug 1, 2025 | 69.12 | 69.27 | 69.12 | 69.27 | 69.27 | 0.32% | 113,943 |
| Jul 31, 2025 | 69.17 | 69.17 | 69.02 | 69.05 | 68.86 | 0.07% | 64,401 |
| Jul 30, 2025 | 69.02 | 69.10 | 68.96 | 69.00 | 68.81 | -0.19% | 91,400 |
| Jul 29, 2025 | 68.94 | 69.13 | 68.94 | 69.13 | 68.94 | 0.32% | 144,321 |
| Jul 28, 2025 | 68.93 | 68.95 | 68.88 | 68.91 | 68.72 | -0.04% | 205,300 |
| Jul 25, 2025 | 68.82 | 68.94 | 68.79 | 68.94 | 68.75 | 0.25% | 146,400 |
| Jul 24, 2025 | 68.73 | 68.81 | 68.67 | 68.77 | 68.58 | -0.15% | 127,996 |