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
Sep 25, 202569.5069.5369.4269.5068.94-0.10%87,865
Sep 24, 202569.6269.6269.5669.5769.01-0.12%48,369
Sep 23, 202569.6369.6669.5869.6569.090.10%87,824
Sep 22, 202569.6069.6369.5769.5869.02-0.10%91,534
Sep 19, 202569.6569.6669.5969.6569.090.04%99,157
Sep 18, 202569.6469.6869.5569.6269.06-0.23%85,069
Sep 17, 202569.9169.9969.7669.7869.21-0.10%87,432
Sep 16, 202569.8269.8669.7969.8469.280.04%78,814
Sep 15, 202569.7569.8469.7569.8169.250.12%106,108
Sep 12, 202569.7269.7469.6369.7369.17-0.17%125,524
Sep 11, 202569.7769.9069.7769.8569.280.14%88,736
Sep 10, 202569.7169.8069.6769.7569.190.15%73,905
Sep 9, 202569.6969.7269.5869.6469.08-0.12%55,959
Sep 8, 202569.6969.7469.6769.7369.160.22%113,916
Sep 5, 202569.5769.6369.5669.5769.010.39%95,237
Sep 4, 202569.2569.3169.1869.3168.750.30%112,961
Sep 3, 202568.9869.1468.9569.1068.550.33%71,509
Sep 2, 202568.9068.9168.8468.8768.32-0.60%94,130
Aug 29, 202569.3269.3269.2669.2968.54-0.09%56,749
Aug 28, 202569.2969.3769.2669.3568.600.11%74,417
Aug 27, 202569.1669.2869.1269.2868.530.07%74,274
Aug 26, 202569.1869.2569.1469.2368.480.13%61,157
Aug 25, 202569.1369.1869.0869.1468.39-0.16%70,609
Aug 22, 202569.1069.3069.0869.2568.500.33%125,782
Aug 21, 202569.0869.0868.9769.0268.27-0.22%95,768
Aug 20, 202569.0569.2069.0569.1768.420.10%94,147
Aug 19, 202569.0669.1169.0569.1068.350.15%91,652
Aug 18, 202569.0669.0868.9468.9968.24-0.01%105,685
Aug 15, 202569.1069.1068.9769.0068.25-0.26%74,374
Aug 14, 202569.2069.2469.1469.1868.43-0.27%90,331
Aug 13, 202569.3069.3769.2769.3668.610.35%158,413
Aug 12, 202569.0869.1269.0169.1268.37-0.07%108,599
Aug 11, 202569.1869.2169.1469.1668.410.03%101,925
Aug 8, 202569.2169.2169.1369.1468.39-0.20%112,207
Aug 7, 202569.2669.3669.2469.2868.53-0.01%97,430
Aug 6, 202569.2869.3169.1069.2968.54-0.08%113,842
Aug 5, 202569.2969.3769.2469.3568.600.02%149,832
Aug 4, 202569.2969.3369.2269.3368.580.09%109,438
Aug 1, 202569.1269.2769.1269.2768.520.32%113,943
Jul 31, 202569.1769.1769.0269.0568.120.07%64,401
Jul 30, 202569.0269.1068.9669.0068.07-0.19%91,360
Jul 29, 202568.9469.1368.9469.1368.200.32%144,321
Jul 28, 202568.9368.9568.8868.9167.98-0.04%205,291
Jul 25, 202568.8268.9468.7968.9468.010.25%146,381
Jul 24, 202568.7368.8168.6768.7767.84-0.15%127,996
Jul 23, 202568.9968.9968.8468.8767.94-0.29%72,015
Jul 22, 202569.0069.1069.0069.0768.140.14%101,098
Jul 21, 202569.0069.0568.9568.9768.040.31%75,800
Jul 18, 202568.7568.7968.7268.7667.830.06%73,669
Jul 17, 202568.7568.7868.6768.7267.79-89,040