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.

DateOpenCloseChangeLowHighVolume
2023-02-0168.8769.10↑$0.23 (0.33%)68.7469.1656.24K
2023-01-3168.7868.94↑$0.16 (0.23%)68.6868.9452.30K
2023-01-3068.7868.71↓$0.07 (-0.10%)68.6568.8350.43K
2023-01-2768.8368.88↑$0.05 (0.07%)68.7868.9318.67K
2023-01-2669.1669.06↓$0.10 (-0.14%)68.9269.1631.06K
2023-01-2569.2069.20↑$0.00 (0.00%)69.0369.2128.76K
2023-01-2468.9069.09↑$0.19 (0.27%)68.8569.1319.24K
2023-01-2368.8368.80↓$0.03 (-0.04%)68.7568.8957.67K
2023-01-2069.0668.98↓$0.08 (-0.12%)68.8869.0627.80K
2023-01-1969.2069.32↑$0.12 (0.17%)69.1969.3388.51K
2023-01-1869.4269.43↑$0.01 (0.01%)69.2669.53123.16K
2023-01-1768.7568.88↑$0.13 (0.19%)68.6968.92103.07K
2023-01-1368.9368.78↓$0.15 (-0.22%)68.7768.9836.20K
2023-01-1268.8369.00↑$0.17 (0.25%)68.6169.0248.65K
2023-01-1168.4068.61↑$0.21 (0.31%)68.4068.6232.34K
2023-01-1068.1668.21↑$0.05 (0.07%)68.0268.21129.31K
2023-01-0968.2368.36↑$0.13 (0.19%)68.2068.4973.08K
2023-01-0667.7968.33↑$0.54 (0.80%)67.7968.3665.28K
2023-01-0567.6467.73↑$0.09 (0.13%)67.5767.7839.71K
2023-01-0467.7967.88↑$0.09 (0.13%)67.7567.8949.81K
2023-01-0367.5967.47↓$0.12 (-0.18%)67.4267.6751.59K
2022-12-3067.1267.05↓$0.07 (-0.10%)67.0167.15161.66K
2022-12-2967.2367.34↑$0.11 (0.16%)67.1667.3562.67K
2022-12-2867.1667.16↑$0.00 (0.00%)67.1267.2546.14K
2022-12-2767.1867.20↑$0.02 (0.03%)67.1367.3045.15K
2022-12-2367.6067.60↑$0.00 (0.00%)67.5367.6755.56K
2022-12-2268.0367.97↓$0.06 (-0.09%)67.9368.0334.37K
2022-12-2168.1068.03↓$0.07 (-0.10%)67.9768.19140.34K
2022-12-2068.0767.98↓$0.09 (-0.13%)67.9268.0846.15K
2022-12-1968.4468.43↓$0.01 (-0.01%)68.3868.55188.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BNDW Like if you’re a bull

0 Like Report
delaina

$BNDW prepare your cash to buy dip

0 Like Report
delaina

$BNDW FYI - leaning bullish

0 Like Report