Vanguard Total World Bond ETF (BNDW) NASDAQ

68.99

-0.01(-0.01%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202569.1696969.168.9774,494
August 14, 202569.269.1869.1869.2469.1490,331
August 13, 202569.369.3669.3669.3769.27158,413
August 12, 202569.0869.1169.1169.1269.01108,600
August 11, 202569.1869.1669.1669.2169.14101,925
August 08, 202569.2169.1469.1469.2169.13112,207
August 07, 202569.2669.2869.2869.3669.2497,430
August 06, 202569.2869.2969.2969.3169.1113,842
August 05, 202569.2969.3569.3569.3769.24149,832
August 04, 202569.2969.3369.3369.3369.22109,438
August 01, 202569.1269.2769.2769.2769.12113,943
July 31, 202569.1769.0568.8669.1769.0264,401
July 30, 202569.026968.8169.168.9691,400
July 29, 202568.9469.1368.9469.1368.94144,321
July 28, 202568.9368.9168.7268.9568.88205,300
July 25, 202568.8268.9468.7568.9468.79146,400
July 24, 202568.7368.7768.5868.8168.67127,996
July 23, 202568.9968.8768.6868.9968.8472,015
July 22, 20256969.0768.8869.169101,100
July 21, 20256968.9768.7869.0568.9575,800
July 18, 202568.7568.7668.5768.7968.7273,700
July 17, 202568.7568.7268.5368.7868.6789,040
July 16, 202568.7368.7268.7268.7668.5988,336
July 15, 202568.7568.5868.5868.868.5565,200
July 14, 202568.6668.6868.6868.7368.691,200
July 11, 202568.7568.6768.6768.7568.6570,800
July 10, 202568.9168.968.968.9168.8189,827
July 09, 202568.8168.9468.9468.9468.7969,500
July 08, 202568.7468.7368.7368.7468.6697,527
July 07, 202568.9268.8468.8468.9268.79140,217
July 03, 202569.0168.9868.9869.0368.9492,100
July 02, 202568.9869.0269.0269.0268.9480,943
July 01, 202569.2369.1869.1869.2469.170,400
June 30, 202569.369.3369.1569.3669.2290,100
June 27, 202569.1669.1668.9869.2969.1491,100
June 26, 202569.1669.2869.169.2869.1491,200
June 25, 202569.0769.1368.9569.1469.0161,431
June 24, 202569.0169.1469.1469.1768.94133,936
June 23, 20256969.0569.0569.1569107,948
June 20, 202568.8868.9368.9368.9968.82112,900
June 18, 202568.9468.9268.9269.0368.85107,115
June 17, 202568.7868.8368.8368.8568.7193,900
June 16, 202568.7768.6768.6768.8568.66124,946
June 13, 202568.8968.7768.7768.8968.67147,100
June 12, 202568.9969696968.9246,725
June 11, 202568.7568.868.868.8268.7107,000
June 10, 202568.768.768.768.7568.63101,947
June 09, 202568.568.5668.5668.668.4586,936
June 06, 202568.5568.4468.4468.5568.4355,022
June 05, 202568.7768.6168.6168.7868.6125,430
June 04, 202568.6868.868.868.8368.6496,503
June 03, 202568.5968.5568.5568.6868.5191,839
June 02, 202568.5868.5868.5868.6468.51107,718
May 30, 202568.7568.8568.6668.8868.7449,500
May 29, 202568.768.7868.5968.8268.69240,739
May 28, 202568.6268.668.4168.6268.53247,800
May 27, 202568.5268.6868.4968.6868.5272,400
May 23, 202568.4668.3868.3868.4668.3113,083
May 22, 202568.0568.1968.1968.1967.9671,301
May 21, 202568.1368.0568.0568.2668.0187,804
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved