Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.92
-0.11 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
68.93
0.00 (0.01%)
After-hours: Mar 6, 2026, 4:15 PM EST

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202668.8969.0368.8068.9268.92-0.17%100,819
Mar 5, 202669.0669.0968.9869.0469.03-0.37%99,811
Mar 4, 202669.3369.3669.2869.2969.29-0.06%107,712
Mar 3, 202669.1569.3969.0569.3469.34-0.17%135,072
Mar 2, 202669.5269.5669.4069.4569.45-0.65%75,859
Feb 27, 202669.8569.9269.8369.9169.730.23%77,766
Feb 26, 202669.6569.7569.6569.7569.570.14%77,074
Feb 25, 202669.6569.7069.6369.6569.47-0.04%120,197
Feb 24, 202669.7069.7169.6469.6869.50-138,502
Feb 23, 202669.6169.7269.5869.6869.500.16%111,196
Feb 20, 202669.5569.5869.4969.5769.390.08%93,103
Feb 19, 202669.4869.5469.4469.5269.340.06%55,667
Feb 18, 202669.5169.5369.4769.4769.30-0.08%88,057
Feb 17, 202669.4769.5469.4769.5369.350.09%149,140
Feb 13, 202669.4569.5069.4369.4669.290.19%125,317
Feb 12, 202669.2269.3669.2169.3369.150.28%255,342
Feb 11, 202669.1269.2169.0969.1468.96-0.07%157,002
Feb 10, 202669.1369.2069.1369.1969.010.28%118,634
Feb 9, 202668.9669.0168.9069.0068.820.02%114,224
Feb 6, 202669.0269.0268.9368.9868.81-140,396
Feb 5, 202668.8969.0068.8568.9868.810.28%159,894
Feb 4, 202668.8068.8368.7668.7968.610.04%156,653
Feb 3, 202668.7468.7768.6968.7668.590.01%141,705
Feb 2, 202668.8868.8868.7168.7568.58-0.38%617,976
Jan 30, 202669.0069.0569.0069.0168.64-0.09%92,843
Jan 29, 202668.9569.0768.9469.0768.700.14%108,047
Jan 28, 202668.9669.0168.9168.9768.600.01%129,722
Jan 27, 202669.0269.0568.9668.9768.60-0.07%108,424
Jan 26, 202669.0469.0669.0069.0168.640.10%174,488
Jan 23, 202668.9068.9568.8568.9468.570.05%141,604
Jan 22, 202668.8568.9268.8168.9168.540.07%106,836
Jan 21, 202668.8168.8868.7568.8668.490.20%86,769
Jan 20, 202668.7568.7668.6968.7268.35-0.37%176,241
Jan 16, 202669.0769.0868.9668.9768.60-0.12%109,247
Jan 15, 202669.1369.1669.0569.0568.68-0.12%157,642
Jan 14, 202669.0269.1569.0069.1468.770.19%150,550
Jan 13, 202669.0069.0368.9469.0168.640.01%89,347
Jan 12, 202668.9669.0668.9269.0068.63-0.01%253,261
Jan 9, 202668.9669.0468.9269.0168.640.14%168,037
Jan 8, 202668.8968.9468.8768.9268.55-0.09%147,865
Jan 7, 202669.0269.0568.9568.9868.610.14%184,157
Jan 6, 202668.8768.8968.8168.8968.520.05%315,239
Jan 5, 202668.8168.8768.7768.8568.480.18%191,998
Jan 2, 202668.7768.8568.7068.7368.36-0.02%160,414
Dec 31, 202568.8268.8868.7468.7468.37-0.22%178,809
Dec 30, 202568.8768.9168.8468.8968.52-99,015
Dec 29, 202568.8468.9068.8468.8968.52-141,665
Dec 26, 202568.9468.9568.8568.8968.520.01%122,747
Dec 24, 202568.8268.8868.7468.8868.510.20%112,006
Dec 23, 202568.6468.7568.6168.7468.370.12%146,577
Dec 22, 202568.7268.7268.6368.6668.29-0.02%277,523
Dec 19, 202568.7268.7468.6568.6868.31-0.18%88,710
Dec 18, 202568.8068.8368.7768.8068.43-0.99%138,406
Dec 17, 202569.4769.5169.4569.4968.34-0.04%87,664
Dec 16, 202569.4169.5269.3969.5268.370.15%108,472
Dec 15, 202569.4769.4969.3869.4168.260.12%546,622
Dec 12, 202569.2969.3569.2969.3368.18-0.18%106,462
Dec 11, 202569.5169.5569.4369.4568.30-110,183
Dec 10, 202569.3169.4669.2869.4568.300.14%106,907
Dec 9, 202569.4169.4369.3369.3668.210.02%106,667
Dec 8, 202569.4669.4769.2769.3468.19-0.21%124,624
Dec 5, 202569.6169.6169.4569.4968.34-0.15%70,223
Dec 4, 202569.6769.6769.5669.5968.44-0.14%71,990
Dec 3, 202569.6769.7569.6469.6968.540.10%112,755
Dec 2, 202569.5569.6369.5269.6268.470.07%93,838
Dec 1, 202569.5969.5969.5369.5768.42-0.60%83,296
Nov 28, 202570.0270.0669.9469.9968.65-0.11%38,830
Nov 26, 202570.0570.0869.9070.0768.730.09%70,593
Nov 25, 202569.9470.0369.9270.0168.660.19%59,164
Nov 24, 202569.8569.9069.8169.8868.540.09%75,441
Nov 21, 202569.8269.8369.7269.8168.470.23%79,005
Nov 20, 202569.6269.6969.6269.6568.310.08%64,452
Nov 19, 202569.6869.6969.5669.5968.26-0.08%80,392
Nov 18, 202569.7169.7469.5769.6568.310.04%161,746
Nov 17, 202569.6369.6669.6069.6268.280.03%78,574
Nov 14, 202569.7569.7669.5969.5968.26-0.16%87,837
Nov 13, 202569.7469.8069.7069.7168.37-0.26%85,187
Nov 12, 202569.9269.9269.8469.8868.55-0.03%173,575
Nov 11, 202569.8369.9269.8369.9168.570.20%75,068
Nov 10, 202569.7369.7969.7369.7768.430.01%91,086
Nov 7, 202569.7069.8169.7069.7668.42-0.06%74,732
Nov 6, 202569.7269.8469.7269.7968.460.21%87,787
Nov 5, 202569.7769.7869.6269.6568.31-0.21%131,572
Nov 4, 202569.7369.8569.7369.7968.450.03%109,909
Nov 3, 202569.7969.8269.7169.7768.43-0.39%105,024
Oct 31, 202570.0870.0970.0170.0468.510.03%80,461
Oct 30, 202569.9570.0669.9170.0268.49-0.03%65,168
Oct 29, 202570.3670.3670.0070.0468.51-0.39%107,278
Oct 28, 202570.2970.3270.2770.3268.780.07%75,444
Oct 27, 202570.2270.2970.1670.2768.730.08%102,531
Oct 24, 202570.2470.2570.1770.2268.680.03%200,318
Oct 23, 202570.2570.2770.1970.2068.66-0.16%89,735
Oct 22, 202570.3170.3270.2570.3168.780.03%57,125
Oct 21, 202570.2870.3570.2770.2968.750.09%121,551
Oct 20, 202570.2170.2370.1770.2368.690.09%112,819
Oct 17, 202570.2070.2170.1170.1768.63-0.13%87,092
Oct 16, 202570.0470.2670.0270.2568.720.28%147,820
Oct 15, 202570.0870.1470.0270.0668.520.03%75,794
Oct 14, 202569.9370.0669.9170.0468.500.12%68,121
Oct 13, 202569.8469.9569.8169.9568.420.15%67,593