Vanguard Total World Bond ETF BNDW
66.31 USD -0.11 (-0.17%)
Regular-session close
66.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
66.29 Day range 66.41
65.70 52-week range 70.07
- YTD
- -3.54%
- 1 year
- -4.88%
BNDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.35 | 66.41 | 66.29 | 66.31 | -0.11 | -0.17% | 82,054 |
| Nov 12, 2026 | 66.68 | 66.68 | 66.40 | 66.42 | -0.30 | -0.45% | 106,500 |
| Nov 11, 2026 | 66.72 | 66.76 | 66.63 | 66.72 | -0.03 | -0.04% | 83,600 |
| Nov 10, 2026 | 66.81 | 66.82 | 66.65 | 66.75 | -0.34 | -0.51% | 109,100 |
| Nov 9, 2026 | 67.18 | 67.27 | 67.02 | 67.09 | +0.03 | +0.04% | 197,200 |
| Nov 6, 2026 | 67.10 | 67.17 | 67.02 | 67.06 | 0.00 | 0.00% | 128,400 |
| Nov 5, 2026 | 66.84 | 67.09 | 66.84 | 67.06 | +0.10 | +0.15% | 164,300 |
| Nov 4, 2026 | 66.77 | 66.98 | 66.71 | 66.96 | +0.30 | +0.45% | 198,000 |
| Nov 3, 2026 | 66.74 | 66.78 | 66.62 | 66.66 | -0.12 | -0.18% | 97,100 |
| Nov 2, 2026 | 66.75 | 66.87 | 66.73 | 66.78 | -0.09 | -0.13% | 101,900 |
| Oct 30, 2026 | 66.87 | 66.90 | 66.79 | 66.87 | +0.11 | +0.16% | 172,800 |
| Oct 29, 2026 | 66.68 | 66.86 | 66.68 | 66.76 | +0.15 | +0.23% | 183,200 |
| Oct 28, 2026 | 66.68 | 66.70 | 66.55 | 66.61 | -0.10 | -0.15% | 70,500 |
| Oct 27, 2026 | 66.67 | 66.72 | 66.63 | 66.71 | +0.05 | +0.08% | 138,000 |
| Oct 26, 2026 | 66.70 | 66.76 | 66.62 | 66.66 | +0.04 | +0.06% | 150,500 |
| Oct 23, 2026 | 66.63 | 66.70 | 66.59 | 66.62 | -0.06 | -0.09% | 267,800 |
| Oct 22, 2026 | 66.48 | 66.75 | 66.45 | 66.68 | +0.39 | +0.59% | 149,100 |
| Oct 21, 2026 | 66.40 | 66.42 | 66.17 | 66.29 | -0.02 | -0.03% | 96,200 |
| Oct 20, 2026 | 66.24 | 66.41 | 66.24 | 66.31 | +0.12 | +0.18% | 95,900 |
| Oct 19, 2026 | 66.27 | 66.36 | 66.17 | 66.19 | -0.18 | -0.27% | 94,200 |
| Oct 16, 2026 | 66.27 | 66.48 | 66.25 | 66.37 | -0.03 | -0.05% | 91,100 |
| Oct 15, 2026 | 66.55 | 66.57 | 66.37 | 66.40 | +0.27 | +0.41% | 106,400 |
| Oct 14, 2026 | 65.84 | 66.16 | 65.81 | 66.13 | +0.08 | +0.12% | 96,000 |
| Oct 13, 2026 | 66.03 | 66.08 | 65.99 | 66.05 | +0.08 | +0.12% | 93,300 |
| Oct 12, 2026 | 65.91 | 65.98 | 65.91 | 65.97 | 0.00 | 0.00% | 98,300 |
| Oct 9, 2026 | 66.00 | 66.00 | 65.88 | 65.97 | +0.01 | +0.02% | 85,800 |
| Oct 8, 2026 | 65.75 | 65.96 | 65.68 | 65.96 | +0.20 | +0.30% | 111,000 |
| Oct 7, 2026 | 65.52 | 65.82 | 65.52 | 65.76 | -0.05 | -0.08% | 121,900 |
| Oct 6, 2026 | 65.86 | 65.89 | 65.75 | 65.81 | +0.11 | +0.17% | 143,700 |
| Oct 5, 2026 | 65.69 | 65.76 | 65.58 | 65.70 | -0.05 | -0.08% | 233,400 |
| Oct 2, 2026 | 66.00 | 66.01 | 65.71 | 65.75 | -0.01 | -0.02% | 104,400 |
| Oct 1, 2026 | 65.51 | 65.87 | 65.47 | 65.76 | -0.09 | -0.14% | 206,900 |
| Sep 30, 2026 | 65.95 | 66.00 | 65.77 | 65.85 | -0.03 | -0.05% | 88,400 |
| Sep 29, 2026 | 65.90 | 65.92 | 65.77 | 65.88 | -0.02 | -0.03% | 228,700 |
| Sep 28, 2026 | 65.87 | 65.95 | 65.79 | 65.90 | -0.25 | -0.38% | 99,100 |
| Sep 25, 2026 | 65.98 | 66.16 | 65.91 | 66.15 | +0.11 | +0.17% | 130,300 |
| Sep 24, 2026 | 66.22 | 66.28 | 66.02 | 66.04 | -0.19 | -0.29% | 119,300 |
| Sep 23, 2026 | 66.58 | 66.60 | 66.15 | 66.23 | -0.51 | -0.76% | 95,800 |
| Sep 22, 2026 | 66.72 | 66.78 | 66.64 | 66.74 | +0.03 | +0.04% | 144,400 |
| Sep 21, 2026 | 66.62 | 66.73 | 66.62 | 66.71 | +0.21 | +0.32% | 113,300 |
| Sep 18, 2026 | 66.61 | 66.61 | 66.47 | 66.50 | -0.19 | -0.28% | 63,100 |
| Sep 17, 2026 | 66.61 | 66.69 | 66.59 | 66.69 | +0.29 | +0.44% | 112,500 |
| Sep 16, 2026 | 66.46 | 66.62 | 66.38 | 66.40 | +0.06 | +0.09% | 88,900 |
| Sep 15, 2026 | 66.38 | 66.38 | 66.31 | 66.34 | -0.06 | -0.09% | 104,100 |
| Sep 14, 2026 | 66.35 | 66.52 | 66.28 | 66.40 | -0.07 | -0.11% | 123,200 |
| Sep 11, 2026 | 66.56 | 66.62 | 66.44 | 66.47 | -0.02 | -0.03% | 112,000 |
| Sep 10, 2026 | 66.68 | 66.68 | 66.48 | 66.49 | -0.39 | -0.58% | 243,700 |
| Sep 9, 2026 | 67.04 | 67.04 | 66.85 | 66.88 | -0.19 | -0.28% | 143,800 |
| Sep 8, 2026 | 67.11 | 67.16 | 67.03 | 67.07 | -0.07 | -0.10% | 198,600 |
| Sep 4, 2026 | 67.14 | 67.19 | 67.11 | 67.14 | +0.04 | +0.06% | 96,400 |
| Sep 3, 2026 | 67.19 | 67.21 | 67.09 | 67.10 | +0.16 | +0.24% | 161,300 |
| Sep 2, 2026 | 66.95 | 66.96 | 66.89 | 66.94 | -0.01 | -0.01% | 615,600 |
| Sep 1, 2026 | 67.06 | 67.12 | 66.91 | 66.95 | -0.39 | -0.58% | 250,100 |
| Aug 31, 2026 | 67.35 | 67.35 | 67.28 | 67.34 | -0.07 | -0.10% | 85,500 |
| Aug 28, 2026 | 67.55 | 67.60 | 67.39 | 67.41 | -0.14 | -0.21% | 88,600 |
| Aug 27, 2026 | 67.61 | 67.64 | 67.54 | 67.55 | -0.13 | -0.19% | 63,200 |
| Aug 26, 2026 | 67.74 | 67.74 | 67.62 | 67.68 | -0.12 | -0.18% | 89,100 |
| Aug 25, 2026 | 67.67 | 67.80 | 67.61 | 67.80 | +0.30 | +0.44% | 52,400 |
| Aug 24, 2026 | 67.38 | 67.52 | 67.38 | 67.50 | +0.11 | +0.16% | 78,700 |
| Aug 21, 2026 | 67.47 | 67.47 | 67.37 | 67.39 | -0.09 | -0.13% | 67,200 |
| Aug 20, 2026 | 67.43 | 67.54 | 67.42 | 67.48 | -0.16 | -0.24% | 102,300 |
| Aug 19, 2026 | 67.60 | 67.64 | 67.48 | 67.64 | +0.27 | +0.40% | 95,000 |
| Aug 18, 2026 | 67.29 | 67.39 | 67.28 | 67.37 | 0.00 | 0.00% | 114,100 |
| Aug 17, 2026 | 67.47 | 67.49 | 67.37 | 67.37 | -0.14 | -0.21% | 111,100 |
| Aug 14, 2026 | 67.63 | 67.65 | 67.46 | 67.51 | -0.19 | -0.28% | 65,700 |
65 days, newest first. Daily bars as drawn on the BNDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.