Vanguard Total World Bond ETF (BNDW) Historical Stock Data
67.22 ↑0.19 (0.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNDW is down -0.02% a day on average. There have been 16 days where Vanguard Total World Bond ETF closed green and 14 days where BNDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 67.93 | 68.02 | ↑$0.09 (0.13%) | 67.83 | 68.02 | 49.24K |
| 2024-04-01 | 68.30 | 68.07 | ↓$0.23 (-0.34%) | 68.02 | 68.30 | 64.38K |
| 2024-03-28 | 68.64 | 68.61 | ↓$0.03 (-0.04%) | 68.58 | 68.69 | 40.69K |
| 2024-03-27 | 68.64 | 68.69 | ↑$0.05 (0.07%) | 68.55 | 68.70 | 33.97K |
| 2024-03-26 | 68.37 | 68.45 | ↑$0.08 (0.12%) | 68.36 | 68.48 | 62.43K |
| 2024-03-25 | 68.46 | 68.40 | ↓$0.05 (-0.08%) | 68.36 | 68.46 | 85.46K |
| 2024-03-22 | 68.56 | 68.54 | ↓$0.02 (-0.03%) | 68.52 | 68.60 | 63.52K |
| 2024-03-21 | 68.31 | 68.32 | ↑$0.01 (0.01%) | 68.28 | 68.39 | 241.22K |
| 2024-03-20 | 68.17 | 68.30 | ↑$0.13 (0.19%) | 68.11 | 68.31 | 79.36K |
| 2024-03-19 | 68.08 | 68.15 | ↑$0.07 (0.10%) | 68.08 | 68.18 | 97.50K |
| 2024-03-18 | 68.07 | 68.04 | ↓$0.03 (-0.04%) | 68.00 | 68.08 | 52.34K |
| 2024-03-15 | 68.10 | 68.10 | ↑$0.00 (0.00%) | 68.06 | 68.13 | 32.75K |
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....