Vanguard Total World Bond ETF (BNDW)
NASDAQ: BNDW · Real-Time Price · USD
68.74
-0.15 (-0.22%)
At close: Dec 31, 2025, 4:00 PM EST
68.00
-0.74 (-1.08%)
After-hours: Dec 31, 2025, 7:18 PM EST
BNDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 68.82 | 68.88 | 68.74 | 68.74 | 68.74 | -0.22% | 178,807 |
| Dec 30, 2025 | 68.87 | 68.91 | 68.84 | 68.89 | 68.89 | - | 99,015 |
| Dec 29, 2025 | 68.84 | 68.90 | 68.84 | 68.89 | 68.89 | - | 141,665 |
| Dec 26, 2025 | 68.94 | 68.95 | 68.85 | 68.89 | 68.89 | 0.01% | 122,747 |
| Dec 24, 2025 | 68.82 | 68.88 | 68.74 | 68.88 | 68.88 | 0.20% | 112,006 |
| Dec 23, 2025 | 68.64 | 68.75 | 68.61 | 68.74 | 68.74 | 0.12% | 146,577 |
| Dec 22, 2025 | 68.72 | 68.72 | 68.63 | 68.66 | 68.66 | -0.02% | 277,523 |
| Dec 19, 2025 | 68.72 | 68.74 | 68.65 | 68.68 | 68.68 | -0.18% | 88,710 |
| Dec 18, 2025 | 68.80 | 68.83 | 68.77 | 68.80 | 68.80 | -0.99% | 138,406 |
| Dec 17, 2025 | 69.47 | 69.51 | 69.45 | 69.49 | 68.71 | -0.04% | 87,664 |
| Dec 16, 2025 | 69.41 | 69.52 | 69.39 | 69.52 | 68.73 | 0.15% | 108,472 |
| Dec 15, 2025 | 69.47 | 69.49 | 69.38 | 69.41 | 68.63 | 0.12% | 546,622 |
| Dec 12, 2025 | 69.29 | 69.35 | 69.29 | 69.33 | 68.55 | -0.18% | 106,462 |
| Dec 11, 2025 | 69.51 | 69.55 | 69.43 | 69.45 | 68.67 | - | 110,183 |
| Dec 10, 2025 | 69.31 | 69.46 | 69.28 | 69.45 | 68.67 | 0.14% | 106,907 |
| Dec 9, 2025 | 69.41 | 69.43 | 69.33 | 69.36 | 68.57 | 0.02% | 106,667 |
| Dec 8, 2025 | 69.46 | 69.47 | 69.27 | 69.34 | 68.56 | -0.21% | 124,624 |
| Dec 5, 2025 | 69.61 | 69.61 | 69.45 | 69.49 | 68.70 | -0.15% | 70,223 |
| Dec 4, 2025 | 69.67 | 69.67 | 69.56 | 69.59 | 68.81 | -0.14% | 71,990 |
| Dec 3, 2025 | 69.67 | 69.75 | 69.64 | 69.69 | 68.91 | 0.10% | 112,755 |
| Dec 2, 2025 | 69.55 | 69.63 | 69.52 | 69.62 | 68.84 | 0.07% | 93,838 |
| Dec 1, 2025 | 69.59 | 69.59 | 69.53 | 69.57 | 68.79 | -0.60% | 83,296 |
| Nov 28, 2025 | 70.02 | 70.06 | 69.94 | 69.99 | 69.02 | -0.11% | 38,830 |
| Nov 26, 2025 | 70.05 | 70.08 | 69.90 | 70.07 | 69.10 | 0.09% | 70,593 |
| Nov 25, 2025 | 69.94 | 70.03 | 69.92 | 70.01 | 69.03 | 0.19% | 59,164 |
| Nov 24, 2025 | 69.85 | 69.90 | 69.81 | 69.88 | 68.90 | 0.09% | 75,441 |
| Nov 21, 2025 | 69.82 | 69.83 | 69.72 | 69.81 | 68.84 | 0.23% | 79,005 |
| Nov 20, 2025 | 69.62 | 69.69 | 69.62 | 69.65 | 68.68 | 0.08% | 64,452 |
| Nov 19, 2025 | 69.68 | 69.69 | 69.56 | 69.59 | 68.62 | -0.08% | 80,392 |
| Nov 18, 2025 | 69.71 | 69.74 | 69.57 | 69.65 | 68.68 | 0.04% | 161,746 |
| Nov 17, 2025 | 69.63 | 69.66 | 69.60 | 69.62 | 68.65 | 0.03% | 78,574 |
| Nov 14, 2025 | 69.75 | 69.76 | 69.59 | 69.59 | 68.63 | -0.16% | 87,837 |
| Nov 13, 2025 | 69.74 | 69.80 | 69.70 | 69.71 | 68.74 | -0.26% | 85,187 |
| Nov 12, 2025 | 69.92 | 69.92 | 69.84 | 69.88 | 68.91 | -0.03% | 173,575 |
| Nov 11, 2025 | 69.83 | 69.92 | 69.83 | 69.91 | 68.93 | 0.20% | 75,068 |
| Nov 10, 2025 | 69.73 | 69.79 | 69.73 | 69.77 | 68.80 | 0.01% | 91,086 |
| Nov 7, 2025 | 69.70 | 69.81 | 69.70 | 69.76 | 68.79 | -0.06% | 74,732 |
| Nov 6, 2025 | 69.72 | 69.84 | 69.72 | 69.79 | 68.83 | 0.21% | 87,787 |
| Nov 5, 2025 | 69.77 | 69.78 | 69.62 | 69.65 | 68.68 | -0.21% | 131,572 |
| Nov 4, 2025 | 69.73 | 69.85 | 69.73 | 69.79 | 68.82 | 0.03% | 109,909 |
| Nov 3, 2025 | 69.79 | 69.82 | 69.71 | 69.77 | 68.80 | -0.39% | 105,024 |
| Oct 31, 2025 | 70.08 | 70.09 | 70.01 | 70.04 | 68.88 | 0.03% | 80,461 |
| Oct 30, 2025 | 69.95 | 70.06 | 69.91 | 70.02 | 68.86 | -0.03% | 65,168 |
| Oct 29, 2025 | 70.36 | 70.36 | 70.00 | 70.04 | 68.88 | -0.39% | 107,278 |
| Oct 28, 2025 | 70.29 | 70.32 | 70.27 | 70.32 | 69.15 | 0.07% | 75,444 |
| Oct 27, 2025 | 70.22 | 70.29 | 70.16 | 70.27 | 69.10 | 0.08% | 102,531 |
| Oct 24, 2025 | 70.24 | 70.25 | 70.17 | 70.22 | 69.05 | 0.03% | 200,318 |
| Oct 23, 2025 | 70.25 | 70.27 | 70.19 | 70.20 | 69.03 | -0.16% | 89,735 |
| Oct 22, 2025 | 70.31 | 70.32 | 70.25 | 70.31 | 69.14 | 0.03% | 57,125 |
| Oct 21, 2025 | 70.28 | 70.35 | 70.27 | 70.29 | 69.12 | 0.09% | 121,551 |