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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	69.71	69.66	69.48	69.78	69.66	87,050
September 29, 2025	69.59	69.68	69.49	69.69	69.58	81,905
September 26, 2025	69.54	69.55	69.55	69.63	69.51	53,980
September 25, 2025	69.5	69.5	69.5	69.53	69.42	87,900
September 24, 2025	69.62	69.57	69.57	69.62	69.56	48,400
September 23, 2025	69.63	69.65	69.65	69.66	69.58	88,005
September 22, 2025	69.6	69.58	69.58	69.63	69.57	91,534
September 19, 2025	69.65	69.65	69.65	69.66	69.58	99,200
September 18, 2025	69.64	69.61	69.61	69.68	69.55	85,100
September 17, 2025	69.91	69.77	69.77	69.99	69.76	87,432
September 16, 2025	69.82	69.84	69.84	69.86	69.79	78,814
September 15, 2025	69.75	69.81	69.81	69.84	69.75	106,108
September 12, 2025	69.72	69.73	69.73	69.74	69.63	125,524
September 11, 2025	69.77	69.85	69.85	69.9	69.77	88,801
September 10, 2025	69.71	69.75	69.75	69.8	69.67	73,905

Vanguard Total World Bond ETF (BNDW) NASDAQ