Vanguard Total World Bond ETF (BNDW) NASDAQ

69.57

+0.055(+0.08%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202669.5569.5769.5769.5869.4993,103
February 19, 202669.4869.5269.5269.5469.4455,700
February 18, 202669.5169.4769.4769.5369.4788,100
February 17, 202669.4769.5269.5269.5469.47149,140
February 13, 202669.4569.4669.4669.569.43125,317
February 12, 202669.2269.3369.3369.3669.21255,342
February 11, 202669.1269.1469.1469.2169.09157,002
February 10, 202669.1369.1969.1969.269.13118,634
February 09, 202668.96696969.0168.9114,224
February 06, 202669.0268.9868.9869.0268.93140,400
February 05, 202668.8968.9868.986968.85159,900
February 04, 202668.868.7968.7968.8368.76156,700
February 03, 202668.7468.7668.7668.7768.69141,705
February 02, 202668.8868.7568.7568.8868.71618,000
January 30, 20266969.0169.0169.056992,843
January 29, 202668.9569.0769.0769.0768.94108,047
January 28, 202668.9668.9768.9769.0168.91129,722
January 27, 202669.0268.9768.9769.0568.96108,424
January 26, 202669.0469.0169.0169.0669174,500
January 23, 202668.968.9468.9468.9568.85141,604
January 22, 202668.8568.968.968.9268.81106,836
January 21, 202668.8168.8668.8668.8868.7586,800
January 20, 202668.7568.7268.7268.7668.69176,241
January 16, 202669.0768.9768.9769.0868.96109,247
January 15, 202669.1369.0569.0569.1669.05157,598
January 14, 202669.0269.1469.1469.1569150,287
January 13, 20266969.0169.0169.0368.9489,347
January 12, 202668.96696969.0668.92253,300
January 09, 202668.9669.0169.0169.0468.92168,037
January 08, 202668.8968.9268.9268.9468.87147,900
January 07, 202669.0268.9868.9869.0568.95184,200
January 06, 202668.8768.8968.8968.8968.81315,239
January 05, 202668.8168.8568.8568.8668.77191,998
January 02, 202668.7768.7268.7268.8568.7160,414
December 31, 202568.8268.7468.7468.8868.74178,809
December 30, 202568.8768.8968.8968.9168.8399,015
December 29, 202568.8468.8968.8968.968.84141,700
December 26, 202568.9468.8968.8968.9568.85122,747
December 24, 202568.8268.8868.8868.8868.74112,006
December 23, 202568.6468.7468.7468.7568.61146,600
December 22, 202568.7268.6668.6668.7268.63277,523
December 19, 202568.7268.6868.6868.7468.6588,710
December 18, 202568.868.868.868.8368.77138,406
December 17, 202569.4769.4968.7169.5169.4587,700
December 16, 202569.4169.5268.7369.5269.38108,500
December 15, 202569.4769.4168.6369.4969.38546,622
December 12, 202569.2969.3368.5569.3569.29106,500
December 11, 202569.5169.4568.6769.5569.43110,200
December 10, 202569.3169.4568.6769.4669.28106,907
December 09, 202569.4169.3668.5769.4369.33106,700
December 08, 202569.4669.3468.5669.4769.27124,624
December 05, 202569.6169.4868.769.6169.4570,223
December 04, 202569.6769.5968.8169.6769.5672,000
December 03, 202569.6769.6969.6969.7569.64112,800
December 02, 202569.5569.6269.6269.6369.5293,838
December 01, 202569.5869.5769.5769.5969.5383,300
November 28, 202570.0269.9969.9970.0669.9438,830
November 26, 202570.0570.0770.0770.0869.970,600
November 25, 202569.9470.0170.0170.0369.9259,200
November 24, 202569.8569.8869.8869.969.8175,441
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved