Get the Stockscreener App
70.04
0.39%
-0.2762
After Hours:
70.02
-0.0188
-0.03%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.79%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):