Skip to main content

Vanguard Total World Bond ETF (NQ:BNDW)

69.33 +0.17 (+0.25%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.30 69.36 69.22 69.33 90,090 +0.17(+0.25%)
Jun 27, 2025 69.16 69.29 69.14 69.16 91,075 -0.12(-0.17%)
Jun 26, 2025 69.16 69.28 69.14 69.28 91,190 +0.15(+0.22%)
Jun 25, 2025 69.07 69.14 69.00 69.13 61,431 -0.01(-0.01%)
Jun 24, 2025 69.01 69.17 68.95 69.14 134,242 +0.09(+0.13%)
Jun 23, 2025 69.00 69.15 69.00 69.05 107,948 +0.12(+0.17%)
Jun 20, 2025 68.88 68.98 68.82 68.93 112,875 +0.01(+0.01%)
Jun 18, 2025 68.94 69.03 68.84 68.92 107,115 +0.09(+0.13%)
Jun 17, 2025 68.78 68.85 68.71 68.83 93,861 +0.16(+0.23%)
Jun 16, 2025 68.77 68.85 68.66 68.67 124,946 -0.10(-0.15%)
Jun 13, 2025 68.89 68.89 68.67 68.77 147,055 -0.23(-0.33%)
Jun 12, 2025 68.99 69.00 68.92 69.00 46,725 +0.20(+0.29%)
Jun 11, 2025 68.75 68.82 68.70 68.80 106,965 +0.10(+0.15%)
Jun 10, 2025 68.70 68.75 68.62 68.70 101,948 +0.14(+0.20%)
Jun 09, 2025 68.50 68.59 68.45 68.56 86,936 +0.12(+0.18%)
Jun 06, 2025 68.55 68.55 68.42 68.44 55,023 -0.17(-0.25%)
Jun 05, 2025 68.77 68.78 68.60 68.61 125,372 -0.19(-0.28%)
Jun 04, 2025 68.68 68.83 68.64 68.80 96,504 +0.25(+0.36%)
Jun 03, 2025 68.59 68.67 68.51 68.55 91,839 -0.03(-0.04%)
Jun 02, 2025 68.58 68.64 68.51 68.58 107,719 -0.08(-0.12%)
May 30, 2025 68.56 68.69 68.55 68.66 49,586 +0.07(+0.10%)
May 29, 2025 68.51 68.63 68.50 68.59 241,398 +0.18(+0.26%)
May 28, 2025 68.43 68.43 68.34 68.41 248,428 -0.08(-0.12%)
May 27, 2025 68.33 68.49 68.33 68.49 72,570 +0.30(+0.44%)
May 23, 2025 68.27 68.27 68.11 68.19 113,394 +0.19(+0.28%)
May 22, 2025 67.86 68.00 67.77 68.00 71,496 +0.14(+0.21%)
May 21, 2025 67.94 68.07 67.82 67.86 88,044 -0.36(-0.53%)
May 20, 2025 68.17 68.25 68.09 68.22 96,312 -0.15(-0.22%)
May 19, 2025 68.13 68.37 68.07 68.37 96,435 +0.05(+0.07%)
May 16, 2025 68.44 68.45 68.29 68.32 70,663 +0.00(+0.00%)
May 15, 2025 68.11 68.32 68.08 68.32 121,406 +0.40(+0.59%)
May 14, 2025 68.11 68.11 67.92 67.92 83,949 -0.18(-0.26%)
May 13, 2025 68.18 68.20 68.07 68.10 96,171 -0.06(-0.09%)
May 12, 2025 68.19 68.26 68.12 68.16 134,080 -0.27(-0.39%)
May 09, 2025 68.41 68.51 68.41 68.43 45,006 +0.04(+0.06%)
May 08, 2025 68.73 68.73 68.38 68.39 97,106 -0.35(-0.51%)
May 07, 2025 68.61 68.77 68.61 68.74 93,662 +0.17(+0.25%)
May 06, 2025 68.45 68.57 68.37 68.57 82,159 +0.09(+0.13%)
May 05, 2025 68.53 68.53 68.40 68.48 118,572 -0.04(-0.06%)
May 02, 2025 68.61 68.66 68.46 68.52 99,710 -0.25(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.