Vanguard Total World Bond ETF (BNDW) Historical Stock Data
69.10 ↑0.16 (0.23%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, BNDW is up 0.07% a day on average. There have been 19 days where Vanguard Total World Bond ETF closed green and 11 days where BNDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 68.87 | 69.10 | ↑$0.23 (0.33%) | 68.74 | 69.16 | 56.24K |
| 2023-01-31 | 68.78 | 68.94 | ↑$0.16 (0.23%) | 68.68 | 68.94 | 52.30K |
| 2023-01-30 | 68.78 | 68.71 | ↓$0.07 (-0.10%) | 68.65 | 68.83 | 50.43K |
| 2023-01-27 | 68.83 | 68.88 | ↑$0.05 (0.07%) | 68.78 | 68.93 | 18.67K |
| 2023-01-26 | 69.16 | 69.06 | ↓$0.10 (-0.14%) | 68.92 | 69.16 | 31.06K |
| 2023-01-25 | 69.20 | 69.20 | ↑$0.00 (0.00%) | 69.03 | 69.21 | 28.76K |
| 2023-01-24 | 68.90 | 69.09 | ↑$0.19 (0.27%) | 68.85 | 69.13 | 19.24K |
| 2023-01-23 | 68.83 | 68.80 | ↓$0.03 (-0.04%) | 68.75 | 68.89 | 57.67K |
| 2023-01-20 | 69.06 | 68.98 | ↓$0.08 (-0.12%) | 68.88 | 69.06 | 27.80K |
| 2023-01-19 | 69.20 | 69.32 | ↑$0.12 (0.17%) | 69.19 | 69.33 | 88.51K |
| 2023-01-18 | 69.42 | 69.43 | ↑$0.01 (0.01%) | 69.26 | 69.53 | 123.16K |
| 2023-01-17 | 68.75 | 68.88 | ↑$0.13 (0.19%) | 68.69 | 68.92 | 103.07K |
| 2023-01-13 | 68.93 | 68.78 | ↓$0.15 (-0.22%) | 68.77 | 68.98 | 36.20K |
| 2023-01-12 | 68.83 | 69.00 | ↑$0.17 (0.25%) | 68.61 | 69.02 | 48.65K |
| 2023-01-11 | 68.40 | 68.61 | ↑$0.21 (0.31%) | 68.40 | 68.62 | 32.34K |
| 2023-01-10 | 68.16 | 68.21 | ↑$0.05 (0.07%) | 68.02 | 68.21 | 129.31K |
| 2023-01-09 | 68.23 | 68.36 | ↑$0.13 (0.19%) | 68.20 | 68.49 | 73.08K |
| 2023-01-06 | 67.79 | 68.33 | ↑$0.54 (0.80%) | 67.79 | 68.36 | 65.28K |
| 2023-01-05 | 67.64 | 67.73 | ↑$0.09 (0.13%) | 67.57 | 67.78 | 39.71K |
| 2023-01-04 | 67.79 | 67.88 | ↑$0.09 (0.13%) | 67.75 | 67.89 | 49.81K |
| 2023-01-03 | 67.59 | 67.47 | ↓$0.12 (-0.18%) | 67.42 | 67.67 | 51.59K |
| 2022-12-30 | 67.12 | 67.05 | ↓$0.07 (-0.10%) | 67.01 | 67.15 | 161.66K |
| 2022-12-29 | 67.23 | 67.34 | ↑$0.11 (0.16%) | 67.16 | 67.35 | 62.67K |
| 2022-12-28 | 67.16 | 67.16 | ↑$0.00 (0.00%) | 67.12 | 67.25 | 46.14K |
| 2022-12-27 | 67.18 | 67.20 | ↑$0.02 (0.03%) | 67.13 | 67.30 | 45.15K |
| 2022-12-23 | 67.60 | 67.60 | ↑$0.00 (0.00%) | 67.53 | 67.67 | 55.56K |
| 2022-12-22 | 68.03 | 67.97 | ↓$0.06 (-0.09%) | 67.93 | 68.03 | 34.37K |
| 2022-12-21 | 68.10 | 68.03 | ↓$0.07 (-0.10%) | 67.97 | 68.19 | 140.34K |
| 2022-12-20 | 68.07 | 67.98 | ↓$0.09 (-0.13%) | 67.92 | 68.08 | 46.15K |
| 2022-12-19 | 68.44 | 68.43 | ↓$0.01 (-0.01%) | 68.38 | 68.55 | 188.17K |
Create an account or log in to view more rows.
$BNDW Like if you’re a bull
$BNDW Who’s still buying calls?
$BNDW Bears always win...
Bulls have to be forever bagholders....
$BNDW Holding.
$BNDW Shorts talk the talk but cant walk the walk
$BNDW It's happening!
$BNDW prepare your cash to buy dip
$BNDW just bought a half position.
$BNDW This was indeed a beautiful day.
$BNDW FYI - leaning bullish