Vanguard Total World Bond ETF (BNDW) Historical Stock Data
67.75 ↑0.08 (0.12%)
As of May 14, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, BNDW is down -0.03% a day on average. There have been 14 days where Vanguard Total World Bond ETF closed green and 16 days where BNDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 67.75 | 67.75 | ↑$0.00 (0.00%) | 67.67 | 67.77 | 54.48K |
| 2024-05-13 | 67.71 | 67.67 | ↓$0.04 (-0.06%) | 67.67 | 67.80 | 37.47K |
| 2024-05-10 | 67.79 | 67.66 | ↓$0.13 (-0.20%) | 67.63 | 67.79 | 65.54K |
| 2024-05-09 | 67.76 | 67.85 | ↑$0.09 (0.13%) | 67.69 | 67.88 | 50.35K |
| 2024-05-08 | 67.79 | 67.76 | ↓$0.03 (-0.04%) | 67.71 | 67.79 | 47.81K |
| 2024-05-07 | 67.94 | 67.88 | ↓$0.06 (-0.09%) | 67.84 | 67.98 | 45.06K |
| 2024-05-06 | 67.72 | 67.73 | ↑$0.01 (0.01%) | 67.66 | 67.75 | 33.29K |
| 2024-05-03 | 67.74 | 67.67 | ↓$0.07 (-0.10%) | 67.51 | 67.74 | 28.91K |
| 2024-05-02 | 67.18 | 67.39 | ↑$0.21 (0.31%) | 67.12 | 67.39 | 63.51K |
| 2024-05-01 | 67.14 | 67.17 | ↑$0.03 (0.04%) | 67.05 | 67.31 | 31.87K |
| 2024-04-30 | 67.23 | 67.14 | ↓$0.09 (-0.13%) | 67.10 | 67.24 | 70.64K |
| 2024-04-29 | 67.37 | 67.36 | ↓$0.01 (-0.01%) | 67.30 | 67.39 | 29.19K |
| 2024-04-26 | 67.17 | 67.22 | ↑$0.05 (0.07%) | 67.17 | 67.28 | 52.57K |
| 2024-04-25 | 66.97 | 67.03 | ↑$0.06 (0.09%) | 66.89 | 67.03 | 44.71K |
| 2024-04-24 | 67.25 | 67.16 | ↓$0.09 (-0.13%) | 67.08 | 67.25 | 22.53K |
| 2024-04-23 | 67.24 | 67.39 | ↑$0.15 (0.22%) | 67.24 | 67.48 | 21.88K |
| 2024-04-22 | 67.31 | 67.34 | ↑$0.03 (0.04%) | 67.25 | 67.39 | 47.41K |
| 2024-04-19 | 67.37 | 67.32 | ↓$0.05 (-0.07%) | 67.26 | 67.37 | 33.51K |
| 2024-04-18 | 67.42 | 67.21 | ↓$0.21 (-0.31%) | 67.20 | 67.42 | 41.05K |
| 2024-04-17 | 67.37 | 67.40 | ↑$0.03 (0.04%) | 67.22 | 67.42 | 34.58K |
| 2024-04-16 | 67.28 | 67.18 | ↓$0.10 (-0.15%) | 67.07 | 67.28 | 75.83K |
| 2024-04-15 | 67.47 | 67.34 | ↓$0.13 (-0.19%) | 67.29 | 67.47 | 73.22K |
| 2024-04-12 | 67.75 | 67.72 | ↓$0.03 (-0.04%) | 67.70 | 67.82 | 30.46K |
| 2024-04-11 | 67.61 | 67.52 | ↓$0.09 (-0.13%) | 67.41 | 67.63 | 59.11K |
| 2024-04-10 | 67.82 | 67.55 | ↓$0.27 (-0.40%) | 67.52 | 67.82 | 32.58K |
| 2024-04-09 | 68.12 | 68.13 | ↑$0.01 (0.01%) | 68.08 | 68.14 | 41.57K |
| 2024-04-08 | 67.83 | 67.93 | ↑$0.10 (0.15%) | 67.83 | 67.95 | 44.69K |
| 2024-04-05 | 68.05 | 67.99 | ↓$0.06 (-0.09%) | 67.98 | 68.14 | 63.73K |
| 2024-04-04 | 68.26 | 68.27 | ↑$0.01 (0.01%) | 68.11 | 68.27 | 48.23K |
| 2024-04-03 | 67.91 | 68.09 | ↑$0.18 (0.27%) | 67.80 | 68.09 | 56.45K |
Create an account or log in to view more rows.
$BNDW we always finish green after a red week. Less go!
$BNDW must buyyy
$BNDW love cooking these little bears on here
$BNDW what happened?
$BNDW buy the fear
$BNDW gap it slap it ask it !
$BNDW we back
$BNDW Like if you’re a bull
$BNDW Who’s still buying calls?
$BNDW Bears always win...
Bulls have to be forever bagholders....