Vanguard Total World Bond ETF - BNDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	68.82	68.88	68.88	68.88	68.74	112,006
December 23, 2025	68.64	68.74	68.74	68.75	68.61	146,600
December 22, 2025	68.72	68.66	68.66	68.72	68.63	277,523
December 19, 2025	68.72	68.68	68.68	68.74	68.65	88,710
December 18, 2025	68.8	68.8	68.8	68.83	68.77	138,406
December 17, 2025	69.47	69.49	68.71	69.51	69.45	87,700
December 16, 2025	69.41	69.52	68.73	69.52	69.38	108,500
December 15, 2025	69.47	69.41	68.63	69.49	69.38	546,622
December 12, 2025	69.29	69.33	68.55	69.35	69.29	106,500
December 11, 2025	69.51	69.45	68.67	69.55	69.43	110,200
December 10, 2025	69.31	69.45	68.67	69.46	69.28	106,907
December 09, 2025	69.41	69.36	68.57	69.43	69.33	106,700
December 08, 2025	69.46	69.34	68.56	69.47	69.27	124,624
December 05, 2025	69.61	69.48	68.7	69.61	69.45	70,223
December 04, 2025	69.67	69.59	68.81	69.67	69.56	72,000
December 03, 2025	69.67	69.69	69.69	69.75	69.64	112,800
December 02, 2025	69.55	69.62	69.62	69.63	69.52	93,838
December 01, 2025	69.58	69.57	69.57	69.59	69.53	83,300
November 28, 2025	70.02	69.99	69.99	70.06	69.94	38,830
November 26, 2025	70.05	70.07	70.07	70.08	69.9	70,600
November 25, 2025	69.94	70.01	70.01	70.03	69.92	59,200
November 24, 2025	69.85	69.88	69.88	69.9	69.81	75,441
November 21, 2025	69.82	69.81	69.81	69.83	69.72	79,005
November 20, 2025	69.62	69.65	69.65	69.69	69.62	64,452
November 19, 2025	69.68	69.59	69.59	69.69	69.56	80,400
November 18, 2025	69.71	69.64	69.64	69.74	69.57	161,746
November 17, 2025	69.63	69.61	69.61	69.66	69.6	78,600
November 14, 2025	69.75	69.59	69.59	69.76	69.59	87,800
November 13, 2025	69.74	69.71	69.71	69.8	69.7	85,200
November 12, 2025	69.92	69.88	69.88	69.92	69.84	173,600
November 11, 2025	69.83	69.91	69.91	69.92	69.83	75,100
November 10, 2025	69.73	69.77	69.77	69.79	69.73	91,100
November 07, 2025	69.7	69.76	69.76	69.81	69.7	74,732
November 06, 2025	69.72	69.79	69.79	69.84	69.72	87,800
November 05, 2025	69.77	69.65	69.65	69.78	69.62	131,600
November 04, 2025	69.73	69.79	69.79	69.85	69.73	109,909
November 03, 2025	69.79	69.77	69.77	69.82	69.71	105,024
October 31, 2025	70.08	70.04	70.04	70.09	70.01	80,449
October 30, 2025	69.95	70.02	70.02	70.06	69.91	65,200
October 29, 2025	70.36	70.04	70.04	70.36	70	107,300
October 28, 2025	70.29	70.32	70.32	70.32	70.27	75,355
October 27, 2025	70.22	70.27	70.27	70.29	70.16	102,531
October 24, 2025	70.24	70.21	70.21	70.25	70.17	200,318
October 23, 2025	70.25	70.19	70.19	70.27	70.19	89,735
October 22, 2025	70.31	70.31	70.31	70.32	70.25	57,125
October 21, 2025	70.28	70.29	70.29	70.35	70.27	121,600
October 20, 2025	70.21	70.23	70.23	70.23	70.17	112,819
October 17, 2025	70.2	70.17	70.17	70.21	70.11	87,100
October 16, 2025	70.04	70.25	70.25	70.26	70.02	147,820
October 15, 2025	70.08	70.06	70.06	70.14	70.02	75,800
October 14, 2025	69.93	70.04	70.04	70.06	69.91	68,121
October 13, 2025	69.84	69.95	69.95	69.95	69.81	67,600
October 10, 2025	69.74	69.85	69.85	69.87	69.7	67,300
October 09, 2025	69.6	69.57	69.57	69.6	69.53	84,240
October 08, 2025	69.72	69.62	69.62	69.72	69.61	82,700
October 07, 2025	69.51	69.55	69.55	69.6	69.48	64,723
October 06, 2025	69.47	69.45	69.45	69.53	69.43	148,300
October 03, 2025	69.75	69.61	69.61	69.75	69.61	119,810
October 02, 2025	69.57	69.66	69.66	69.67	69.55	72,000
October 01, 2025	69.62	69.6	69.6	69.65	69.53	83,500

Vanguard Total World Bond ETF (BNDW) NASDAQ