Vanguard Total World Bond ETF (BNDW) Historical Stock Data
68.64 ↓0.04 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDW is down -0.03% a day on average. There have been 13 days where Vanguard Total World Bond ETF closed green and 17 days where BNDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 68.70 | 68.64 | ↓$0.06 (-0.09%) | 68.62 | 68.75 | 36.88K |
| 2025-03-20 | 68.85 | 68.68 | ↓$0.17 (-0.25%) | 68.66 | 68.91 | 63.04K |
| 2025-03-19 | 68.52 | 68.69 | ↑$0.17 (0.25%) | 68.45 | 68.70 | 33.59K |
| 2025-03-18 | 68.43 | 68.50 | ↑$0.07 (0.10%) | 68.35 | 68.52 | 69.06K |
| 2025-03-17 | 68.54 | 68.46 | ↓$0.08 (-0.12%) | 68.43 | 68.57 | 51.71K |
| 2025-03-14 | 68.34 | 68.32 | ↓$0.02 (-0.03%) | 68.31 | 68.38 | 80.97K |
| 2025-03-13 | 68.22 | 68.43 | ↑$0.21 (0.31%) | 68.17 | 68.43 | 57.64K |
| 2025-03-12 | 68.31 | 68.27 | ↓$0.04 (-0.06%) | 68.24 | 68.33 | 61.26K |
| 2025-03-11 | 68.50 | 68.28 | ↓$0.22 (-0.32%) | 68.27 | 68.56 | 50.33K |
| 2025-03-10 | 68.50 | 68.55 | ↑$0.05 (0.07%) | 68.49 | 68.63 | 103.92K |
| 2025-03-07 | 68.69 | 68.36 | ↓$0.33 (-0.48%) | 68.32 | 68.69 | 87.42K |
| 2025-03-06 | 68.47 | 68.41 | ↓$0.06 (-0.09%) | 68.21 | 68.47 | 79.64K |
| 2025-03-05 | 68.81 | 68.52 | ↓$0.29 (-0.42%) | 68.52 | 68.81 | 55.62K |
| 2025-03-04 | 69.09 | 68.85 | ↓$0.24 (-0.35%) | 68.83 | 69.25 | 77.22K |
| 2025-03-03 | 68.95 | 69.23 | ↑$0.28 (0.41%) | 68.94 | 69.23 | 64.40K |
| 2025-02-28 | 69.23 | 69.37 | ↑$0.14 (0.20%) | 69.18 | 69.37 | 44.34K |
| 2025-02-27 | 69.06 | 69.10 | ↑$0.04 (0.06%) | 69.01 | 69.14 | 78.23K |
| 2025-02-26 | 69.03 | 69.17 | ↑$0.14 (0.20%) | 69.01 | 69.18 | 71.26K |
| 2025-02-25 | 68.93 | 69.01 | ↑$0.08 (0.12%) | 68.93 | 69.05 | 65.59K |
| 2025-02-24 | 68.52 | 68.71 | ↑$0.19 (0.28%) | 68.52 | 68.78 | 56.24K |
| 2025-02-21 | 68.51 | 68.73 | ↑$0.22 (0.32%) | 68.51 | 68.75 | 46.65K |
| 2025-02-20 | 68.43 | 68.41 | ↓$0.02 (-0.03%) | 68.38 | 68.43 | 34.60K |
| 2025-02-19 | 68.34 | 68.37 | ↑$0.03 (0.04%) | 68.25 | 68.39 | 64.13K |
| 2025-02-18 | 68.60 | 68.35 | ↓$0.25 (-0.36%) | 68.35 | 68.60 | 137.45K |
| 2025-02-14 | 68.70 | 68.60 | ↓$0.10 (-0.15%) | 68.59 | 68.71 | 35.24K |
| 2025-02-13 | 68.47 | 68.54 | ↑$0.07 (0.10%) | 68.43 | 68.58 | 44.89K |
| 2025-02-12 | 68.28 | 68.19 | ↓$0.09 (-0.13%) | 68.11 | 68.28 | 49.26K |
| 2025-02-11 | 68.57 | 68.45 | ↓$0.12 (-0.18%) | 68.42 | 68.57 | 50.52K |
| 2025-02-10 | 68.73 | 68.63 | ↓$0.10 (-0.15%) | 68.60 | 68.73 | 64.64K |
| 2025-02-07 | 68.63 | 68.58 | ↓$0.05 (-0.07%) | 68.48 | 68.63 | 40.96K |
Create an account or log in to view more rows.
$BNDW Rug pull soon?
$BNDW we’re fucked tomorrow boys
$BNDW one of the poorest performed stocks for a big name.
$BNDW don’t be boring today beast
$BNDW keep inchin
$BNDW 5 minute looks sexy
$BNDW yes
keep going down
let's go
stop stalling
$BNDW don’t be boring today beast
$BNDW buy the fear
$BNDW headed back to all time highs shortly