Vanguard Total World Bond... (BNDW)
NASDAQ: BNDW
· Real-Time Price · USD
69.56
0.06 (0.09%)
At close: Sep 26, 2025, 3:59 PM
69.91
0.51%
After-hours: Sep 26, 2025, 07:06 PM EDT
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.54 | 69.63 | 69.51 | 69.55 | 69.55 | 0.07% | 53,789 |
| Sep 25, 2025 | 69.50 | 69.53 | 69.42 | 69.50 | 69.50 | -0.10% | 87,900 |
| Sep 24, 2025 | 69.62 | 69.62 | 69.56 | 69.57 | 69.57 | -0.11% | 48,400 |
| Sep 23, 2025 | 69.63 | 69.66 | 69.58 | 69.65 | 69.65 | 0.10% | 88,005 |
| Sep 22, 2025 | 69.60 | 69.63 | 69.57 | 69.58 | 69.58 | -0.10% | 91,534 |
| Sep 19, 2025 | 69.65 | 69.66 | 69.58 | 69.65 | 69.65 | 0.06% | 99,200 |
| Sep 18, 2025 | 69.64 | 69.68 | 69.55 | 69.61 | 69.61 | -0.23% | 85,100 |
| Sep 17, 2025 | 69.91 | 69.99 | 69.76 | 69.77 | 69.77 | -0.10% | 87,432 |
| Sep 16, 2025 | 69.82 | 69.86 | 69.79 | 69.84 | 69.84 | 0.04% | 78,814 |
| Sep 15, 2025 | 69.75 | 69.84 | 69.75 | 69.81 | 69.81 | 0.11% | 106,108 |
| Sep 12, 2025 | 69.72 | 69.74 | 69.63 | 69.73 | 69.73 | -0.17% | 125,524 |
| Sep 11, 2025 | 69.77 | 69.90 | 69.77 | 69.85 | 69.85 | 0.14% | 88,801 |
| Sep 10, 2025 | 69.71 | 69.80 | 69.67 | 69.75 | 69.75 | 0.16% | 73,905 |
| Sep 9, 2025 | 69.69 | 69.72 | 69.58 | 69.64 | 69.64 | -0.11% | 56,000 |
| Sep 8, 2025 | 69.69 | 69.74 | 69.67 | 69.72 | 69.72 | 0.22% | 113,916 |
| Sep 5, 2025 | 69.57 | 69.63 | 69.56 | 69.57 | 69.57 | 0.38% | 95,237 |
| Sep 4, 2025 | 69.25 | 69.31 | 69.18 | 69.31 | 69.31 | 0.30% | 113,000 |
| Sep 3, 2025 | 68.98 | 69.14 | 68.95 | 69.10 | 69.10 | 0.33% | 71,509 |
| Sep 2, 2025 | 68.90 | 68.91 | 68.83 | 68.87 | 68.87 | -0.61% | 94,130 |
| Aug 29, 2025 | 69.32 | 69.32 | 69.26 | 69.29 | 69.09 | -0.09% | 56,749 |