70.04
price down icon0.39%   -0.2762
after-market After Hours: 70.02 -0.0188 -0.03%
loading

Vanguard Total World Bond Etf Stock (BNDW) Price History

The historical daily chart and data for Vanguard Total World Bond Etf stock (BNDW), show that the latest closing stock price as of October 29, 2025, is $70.04.
  • Vanguard Total World Bond Etf all-time high stock price is $83.00, occurred on March 09, 2020.
  • The lowest Vanguard Total World Bond Etf stock price recorded was $65.11 on October 19, 2023. Since then, Vanguard Total World Bond Etf's stock price has risen over 7.57% to $70.04 now.
  • The 52-week high stock price for BNDW is $70.35, representing a 0.44% increase from the current share price, occurred on October 21, 2025.
  • The 52-week low stock price for BNDW is $67.36, indicating a -3.82% decrease from the current share price, occurred on January 14, 2025.
  • The closing price of Vanguard Total World Bond Etf (BNDW) stock in the beginning of 2024 was $78.14. The stock closed the year at $67.05, a loss of over -14.19% for the year.
The table below shows more information about BNDW historical price data:
Date High Low High - Low Volume % Change
Oct 29, 2025 $70.36 $70.00 $0.36 107,276.0 -0.39%
Oct 28, 2025 $70.32 $70.27 $0.05 75,431.0 +0.07%
Oct 27, 2025 $70.29 $70.16 $0.13 102,530.0 +0.08%
Oct 24, 2025 $70.25 $70.17 $0.075 200,302.0 +0.03%
Oct 23, 2025 $70.27 $70.19 $0.075 89,734.0 -0.17%
Oct 22, 2025 $70.32 $70.25 $0.0656 57,125.0 +0.03%
Oct 21, 2025 $70.35 $70.27 $0.08 121,551.0 +0.09%
Oct 20, 2025 $70.23 $70.17 $0.06 112,819.0 +0.09%
Oct 17, 2025 $70.21 $70.11 $0.103 87,092.0 -0.13%
Oct 16, 2025 $70.26 $70.02 $0.2399 147,811.0 +0.28%
Oct 15, 2025 $70.14 $70.02 $0.12 75,144.0 +0.03%
Oct 14, 2025 $70.06 $69.91 $0.145 68,116.0 +0.12%
Oct 13, 2025 $69.95 $69.81 $0.1385 67,563.0 +0.15%
Oct 10, 2025 $69.87 $69.70 $0.17 67,254.0 +0.41%
Oct 09, 2025 $69.60 $69.53 $0.065 84,276.0 -0.08%
Oct 08, 2025 $69.72 $69.61 $0.11 82,591.0 +0.10%
Oct 07, 2025 $69.60 $69.48 $0.12 64,723.0 +0.14%
Oct 06, 2025 $69.53 $69.43 $0.0999 148,269.0 -0.23%
Oct 03, 2025 $69.75 $69.61 $0.14 119,810.0 -0.06%
Oct 02, 2025 $69.67 $69.55 $0.125 71,995.0 +0.09%
Oct 01, 2025 $69.65 $69.53 $0.1193 83,459.0 -0.10%
Sep 30, 2025 $69.78 $69.66 $0.12 86,931.0 -0.02%

Vanguard Total World Bond Etf Stock (BNDW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total World Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total World Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vanguard Total World Bond Etf Stock (BNDW) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $70.36 $69.43 $0.93 2,142,147.0 +0.54%
Sep, 2025 $69.98 $68.83 $1.15 1,825,687.0 +0.54%
Aug, 2025 $69.37 $68.94 $0.43 2,085,265.0 +0.34%
Jul, 2025 $69.23 $68.55 $0.685 2,102,587.0 -0.40%
Jun, 2025 $69.36 $68.42 $0.935 1,980,390.0 +0.70%
May, 2025 $69.22 $67.96 $1.26 2,254,705.0 -0.69%
Apr, 2025 $69.51 $67.84 $1.67 3,124,596.0 +0.76%
Mar, 2025 $69.23 $68.17 $1.06 1,283,056.0 -0.81%
Feb, 2025 $69.37 $68.11 $1.26 1,178,413.0 +1.34%
Jan, 2025 $68.61 $67.36 $1.25 3,479,236.0 +0.38%

Vanguard Total World Bond Etf Stock (BNDW) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $70.18 $67.98 $2.20 5,082,270.0 -2.51%
Nov, 2024 $70.02 $68.72 $1.29 1,196,463.0 +1.10%
Oct, 2024 $70.78 $69.09 $1.69 1,020,361.0 -1.94%
Sep, 2024 $70.90 $69.83 $1.07 1,078,632.0 +1.06%
Aug, 2024 $70.32 $69.25 $1.07 1,673,201.0 +0.79%
Jul, 2024 $69.32 $67.48 $1.84 1,515,568.0 +1.94%
Jun, 2024 $68.51 $67.52 $0.9897 915,832.0 +0.53%
May, 2024 $68.23 $67.04 $1.19 1,542,259.0 +0.74%
Apr, 2024 $68.30 $66.88 $1.42 1,038,028.0 -2.14%
Mar, 2024 $68.74 $67.79 $0.9449 1,478,001.0 +0.75%
Feb, 2024 $69.15 $67.70 $1.45 1,121,721.0 -1.13%
Jan, 2024 $69.07 $68.10 $0.97 1,222,334.0 -0.48%

Vanguard Total World Bond Etf Stock (BNDW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $70.36 $67.78 $2.58 1,136,594.0 +1.72%
Nov, 2023 $68.28 $65.52 $2.76 1,315,759.0 +3.69%
Oct, 2023 $66.44 $65.11 $1.33 882,993.0 -1.09%
Sep, 2023 $67.76 $66.01 $1.75 493,897.0 -2.30%
Aug, 2023 $67.97 $66.76 $1.21 939,736.0 -0.38%
Jul, 2023 $68.62 $67.36 $1.26 698,732.0 -0.38%
Jun, 2023 $68.68 $67.95 $0.73 781,697.0 -0.36%
May, 2023 $69.40 $67.72 $1.68 1,206,860.0 -0.67%
Apr, 2023 $69.51 $68.33 $1.18 867,897.0 +0.23%
Mar, 2023 $69.60 $66.74 $2.86 738,076.0 +2.44%
Feb, 2023 $69.64 $67.13 $2.51 796,775.0 -2.32%
Jan, 2023 $69.54 $67.42 $2.12 1,127,164.0 +2.82%
exchange_traded_fund VTV
$186.00
price down icon 0.79%
exchange_traded_fund VUG
$504.26
price up icon 0.44%
exchange_traded_fund IJH
$65.23
price down icon 0.62%
exchange_traded_fund EFA
$95.12
price down icon 0.56%
exchange_traded_fund IWF
$491.71
price up icon 0.45%
exchange_traded_fund QQQ
$635.77
price up icon 0.45%
Cap:     |  Volume (24h):