Skip to main content
Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.35
-0.09 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BNDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202668.3568.3768.2968.31--0.18%45,350
Apr 27, 202668.4168.4768.3668.4368.43-0.15%588,683
Apr 24, 202668.4568.5668.3868.5468.540.15%54,720
Apr 23, 202668.5668.5768.3268.4368.43-0.16%49,561
Apr 22, 202668.6568.6768.5468.5568.550.11%89,549
Apr 21, 202668.6868.6868.4368.4768.47-0.33%79,544
Apr 20, 202668.6868.7468.6168.7068.70-0.07%91,212
Apr 17, 202668.7168.8368.7168.7568.750.44%114,578
Apr 16, 202668.5868.6268.4268.4568.45-0.10%66,322
Apr 15, 202668.5868.5868.4868.5268.52-0.15%155,516
Apr 14, 202668.4568.6468.4568.6368.630.27%158,046
Apr 13, 202668.3268.4568.2668.4468.440.18%370,847
Apr 10, 202668.3968.4168.2968.3268.32-0.22%74,093
Apr 9, 202668.4168.5968.3168.4768.47-0.15%73,328
Apr 8, 202668.7068.7468.5168.5768.570.49%70,100
Apr 7, 202668.1468.2467.9868.2368.230.10%122,278
Apr 6, 202668.1868.2368.1368.1768.17-0.15%143,121
Apr 2, 202668.1768.3267.7568.2768.270.04%182,466
Apr 1, 202668.2168.3268.1968.2468.24-0.16%139,155
Mar 31, 202668.2668.4468.2468.3568.150.35%67,784
Mar 30, 202668.1168.1968.0768.1167.910.38%94,902
Mar 27, 202667.7567.9267.7167.8567.65-0.08%186,858
Mar 26, 202668.1168.1767.9067.9167.71-0.61%117,210
Mar 25, 202668.3468.3968.2568.3268.120.45%82,930
Mar 24, 202668.0068.1667.9468.0267.82-0.32%111,045
Mar 23, 202668.0568.3768.0468.2368.040.42%104,590
Mar 20, 202668.2968.2967.9567.9567.75-0.76%134,701
Mar 19, 202668.2568.5368.2568.4768.270.09%94,028
Mar 18, 202668.6268.6368.4068.4168.21-0.42%110,336
Mar 17, 202668.6368.7168.6368.6968.500.22%84,754
Mar 16, 202668.5068.5968.4768.5568.350.41%90,514
Mar 13, 202668.5068.5068.2568.2768.07-0.12%139,798
Mar 12, 202668.4868.5368.3468.3568.15-0.38%229,729
Mar 11, 202668.7768.7968.5868.6168.41-0.45%121,362
Mar 10, 202669.0569.1168.9268.9268.72-0.22%105,295
Mar 9, 202668.7669.0868.7369.0768.870.22%171,476
Mar 6, 202668.8969.0368.8068.9268.72-0.17%100,819
Mar 5, 202669.0669.0968.9869.0468.84-0.37%99,811
Mar 4, 202669.3369.3669.2869.2969.09-0.06%107,712
Mar 3, 202669.1569.3969.0569.3469.14-0.17%135,072
Mar 2, 202669.5269.5669.4069.4569.25-0.65%75,859
Feb 27, 202669.8569.9269.8369.9169.530.23%77,766
Feb 26, 202669.6569.7569.6569.7569.370.14%77,074
Feb 25, 202669.6569.7069.6369.6569.27-0.04%120,197
Feb 24, 202669.7069.7169.6469.6869.30-138,502
Feb 23, 202669.6169.7269.5869.6869.300.16%111,196
Feb 20, 202669.5569.5869.4969.5769.190.08%93,103
Feb 19, 202669.4869.5469.4469.5269.140.06%55,667
Feb 18, 202669.5169.5369.4769.4769.10-0.08%88,057
Feb 17, 202669.4769.5469.4769.5369.150.09%149,140
Feb 13, 202669.4569.5069.4369.4669.090.19%125,317
Feb 12, 202669.2269.3669.2169.3368.960.28%255,342
Feb 11, 202669.1269.2169.0969.1468.76-0.07%157,002
Feb 10, 202669.1369.2069.1369.1968.810.28%118,634
Feb 9, 202668.9669.0168.9069.0068.620.02%114,224
Feb 6, 202669.0269.0268.9368.9868.61-140,396
Feb 5, 202668.8969.0068.8568.9868.610.28%159,894
Feb 4, 202668.8068.8368.7668.7968.410.04%156,653
Feb 3, 202668.7468.7768.6968.7668.390.01%141,705
Feb 2, 202668.8868.8868.7168.7568.38-0.38%617,976
Jan 30, 202669.0069.0569.0069.0168.44-0.09%92,843
Jan 29, 202668.9569.0768.9469.0768.500.14%108,047
Jan 28, 202668.9669.0168.9168.9768.400.01%129,722
Jan 27, 202669.0269.0568.9668.9768.40-0.07%108,424
Jan 26, 202669.0469.0669.0069.0168.440.10%174,488
Jan 23, 202668.9068.9568.8568.9468.370.05%141,604
Jan 22, 202668.8568.9268.8168.9168.340.07%106,836
Jan 21, 202668.8168.8868.7568.8668.290.20%86,769
Jan 20, 202668.7568.7668.6968.7268.15-0.37%176,241
Jan 16, 202669.0769.0868.9668.9768.40-0.12%109,247
Jan 15, 202669.1369.1669.0569.0568.48-0.12%157,642
Jan 14, 202669.0269.1569.0069.1468.570.19%150,550
Jan 13, 202669.0069.0368.9469.0168.440.01%89,347
Jan 12, 202668.9669.0668.9269.0068.43-0.01%253,261
Jan 9, 202668.9669.0468.9269.0168.440.14%168,037
Jan 8, 202668.8968.9468.8768.9268.35-0.09%147,865
Jan 7, 202669.0269.0568.9568.9868.410.14%184,157
Jan 6, 202668.8768.8968.8168.8968.320.05%315,239
Jan 5, 202668.8168.8768.7768.8568.290.18%191,998
Jan 2, 202668.7768.8568.7068.7368.16-0.02%160,414
Dec 31, 202568.8268.8868.7468.7468.18-0.22%178,809
Dec 30, 202568.8768.9168.8468.8968.32-99,015
Dec 29, 202568.8468.9068.8468.8968.32-141,665
Dec 26, 202568.9468.9568.8568.8968.320.01%122,747
Dec 24, 202568.8268.8868.7468.8868.310.20%112,006
Dec 23, 202568.6468.7568.6168.7468.180.12%146,577
Dec 22, 202568.7268.7268.6368.6668.10-0.02%277,523
Dec 19, 202568.7268.7468.6568.6868.11-0.18%88,710
Dec 18, 202568.8068.8368.7768.8068.24-0.99%138,406
Dec 17, 202569.4769.5169.4569.4968.14-0.04%87,664
Dec 16, 202569.4169.5269.3969.5268.170.15%108,472
Dec 15, 202569.4769.4969.3869.4168.070.12%546,622
Dec 12, 202569.2969.3569.2969.3367.98-0.18%106,462
Dec 11, 202569.5169.5569.4369.4568.11-110,183
Dec 10, 202569.3169.4669.2869.4568.110.14%106,907
Dec 9, 202569.4169.4369.3369.3668.010.02%106,667
Dec 8, 202569.4669.4769.2769.3468.00-0.21%124,624
Dec 5, 202569.6169.6169.4569.4968.14-0.15%70,223
Dec 4, 202569.6769.6769.5669.5968.24-0.14%71,990
Dec 3, 202569.6769.7569.6469.6968.340.10%112,755