Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.68
+0.03 (0.05%)
At close: Jun 26, 2026, 4:00 PM EDT
68.50
-0.18 (-0.27%)
After-hours: Jun 26, 2026, 6:20 PM EDT

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202668.6568.7468.6368.6968.680.04%96,073
Jun 25, 202668.7068.7468.6568.6568.650.03%113,633
Jun 24, 202668.5568.6668.5568.6368.630.36%97,944
Jun 23, 202668.3568.4368.3568.3968.390.15%65,219
Jun 22, 202668.3068.3368.2668.2868.28-0.19%97,191
Jun 18, 202668.4368.5268.4068.4168.410.15%69,080
Jun 17, 202668.5068.5468.3068.3068.30-0.21%77,308
Jun 16, 202668.4268.4968.3968.4568.450.16%72,580
Jun 15, 202668.3968.4568.3168.3468.340.06%73,592
Jun 12, 202668.2468.3168.1868.3068.300.03%87,151
Jun 11, 202668.0068.3268.0068.2868.280.56%79,654
Jun 10, 202667.9668.0167.8667.9067.90-0.12%97,728
Jun 9, 202667.9568.0467.9167.9867.980.14%95,915
Jun 8, 202668.0068.0667.8767.8967.89-0.09%152,598
Jun 5, 202668.0168.0167.9367.9567.95-0.29%107,932
Jun 4, 202668.1268.1968.1268.1568.150.12%120,078
Jun 3, 202668.0768.1468.0268.0768.07-0.26%115,130
Jun 2, 202668.3068.3068.2068.2568.250.10%127,927
Jun 1, 202668.0368.1867.9668.1868.18-0.12%169,419
May 29, 202668.4068.5368.4068.4668.260.09%119,361
May 28, 202668.3068.4268.2768.4068.200.15%66,352
May 27, 202668.2668.3568.2668.3068.100.07%56,817
May 26, 202668.2568.3068.2168.2568.050.28%108,896
May 22, 202668.1268.1467.9468.0667.860.13%137,688
May 21, 202667.8067.9867.7067.9767.770.16%95,516
May 20, 202667.5267.9267.5267.8667.670.58%116,714
May 19, 202667.4967.5267.4167.4767.28-0.28%96,639
May 18, 202667.6567.7367.5667.6667.470.10%216,323
May 15, 202667.7067.7467.5667.5967.40-0.68%336,995
May 14, 202668.1568.1968.0668.0667.860.03%58,863
May 13, 202667.9668.0467.9368.0367.840.11%74,903
May 12, 202668.0368.0367.9367.9667.77-0.30%95,877
May 11, 202668.2768.2968.1468.1767.97-0.29%123,283
May 8, 202668.3568.4068.3268.3668.160.22%68,916
May 7, 202668.4268.4568.2168.2168.01-0.23%73,884
May 6, 202668.3468.4068.3168.3668.170.45%156,736
May 5, 202668.0368.1168.0068.0667.860.14%151,266
May 4, 202668.0668.1067.8767.9767.77-0.27%156,168
May 1, 202668.0868.2868.0868.1567.950.15%111,606
Apr 30, 202668.2468.3368.2368.2467.850.17%62,888
Apr 29, 202668.2568.2568.0668.1267.73-0.31%81,034
Apr 28, 202668.3568.3768.2968.3467.95-0.14%68,540
Apr 27, 202668.4168.4768.3668.4368.04-0.15%588,721
Apr 24, 202668.4568.5668.3868.5468.140.15%54,720
Apr 23, 202668.5668.5768.3268.4368.04-0.16%49,561
Apr 22, 202668.6568.6768.5468.5568.150.11%89,549
Apr 21, 202668.6868.6868.4368.4768.08-0.33%79,544
Apr 20, 202668.6868.7468.6168.7068.31-0.07%91,212
Apr 17, 202668.7168.8368.7168.7568.360.44%114,578
Apr 16, 202668.5868.6268.4268.4568.06-0.10%66,322
Apr 15, 202668.5868.5868.4868.5268.13-0.15%155,516
Apr 14, 202668.4568.6468.4568.6368.230.27%158,046
Apr 13, 202668.3268.4568.2668.4468.050.18%370,847
Apr 10, 202668.3968.4168.2968.3267.93-0.22%74,093
Apr 9, 202668.4168.5968.3168.4768.07-0.15%73,328
Apr 8, 202668.7068.7468.5168.5768.170.49%70,100
Apr 7, 202668.1468.2467.9868.2367.840.10%122,278
Apr 6, 202668.1868.2368.1368.1767.78-0.15%143,121
Apr 2, 202668.1768.3267.7568.2767.880.04%182,466
Apr 1, 202668.2168.3268.1968.2467.850.13%139,155
Mar 31, 202668.2668.4468.2468.3567.760.35%67,784
Mar 30, 202668.1168.1968.0768.1167.530.39%94,902
Mar 27, 202667.7567.9267.7167.8567.27-0.08%186,858
Mar 26, 202668.1168.1767.9067.9167.32-0.61%117,210
Mar 25, 202668.3468.3968.2568.3267.740.45%82,930
Mar 24, 202668.0068.1667.9468.0267.43-0.32%111,045
Mar 23, 202668.0568.3768.0468.2367.650.42%104,590
Mar 20, 202668.2968.2967.9567.9567.37-0.76%134,701
Mar 19, 202668.2568.5368.2568.4767.880.09%94,028
Mar 18, 202668.6268.6368.4068.4167.82-0.42%110,336
Mar 17, 202668.6368.7168.6368.6968.110.22%84,754
Mar 16, 202668.5068.5968.4768.5567.960.41%90,514
Mar 13, 202668.5068.5068.2568.2767.68-0.12%139,798
Mar 12, 202668.4868.5368.3468.3567.76-0.38%229,729
Mar 11, 202668.7768.7968.5868.6168.02-0.45%121,362
Mar 10, 202669.0569.1168.9268.9268.32-0.22%105,295
Mar 9, 202668.7669.0868.7369.0768.480.22%171,476
Mar 6, 202668.8969.0368.8068.9268.33-0.17%100,819
Mar 5, 202669.0669.0968.9869.0468.44-0.37%99,811
Mar 4, 202669.3369.3669.2869.2968.70-0.06%107,712
Mar 3, 202669.1569.3969.0569.3468.74-0.17%135,072
Mar 2, 202669.5269.5669.4069.4568.86-0.39%75,859
Feb 27, 202669.8569.9269.8369.9169.130.23%77,766
Feb 26, 202669.6569.7569.6569.7568.970.14%77,074
Feb 25, 202669.6569.7069.6369.6568.88-0.04%120,197
Feb 24, 202669.7069.7169.6469.6868.90-138,502
Feb 23, 202669.6169.7269.5869.6868.910.16%111,196
Feb 20, 202669.5569.5869.4969.5768.800.08%93,103
Feb 19, 202669.4869.5469.4469.5268.750.06%55,667
Feb 18, 202669.5169.5369.4769.4768.70-0.08%88,057
Feb 17, 202669.4769.5469.4769.5368.760.09%149,140
Feb 13, 202669.4569.5069.4369.4668.690.19%125,317
Feb 12, 202669.2269.3669.2169.3368.560.28%255,342
Feb 11, 202669.1269.2169.0969.1468.37-0.07%157,002
Feb 10, 202669.1369.2069.1369.1968.420.28%118,634
Feb 9, 202668.9669.0168.9069.0068.230.02%114,224
Feb 6, 202669.0269.0268.9368.9868.22-140,396
Feb 5, 202668.8969.0068.8568.9868.220.28%159,894
Feb 4, 202668.8068.8368.7668.7968.020.04%156,653
Feb 3, 202668.7468.7768.6968.7668.000.01%141,705