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 September 12, 2025, is $69.73.
  • 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 7.10% to $69.73 now.
  • The 52-week high stock price for BNDW is $70.90, representing a 1.68% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for BNDW is $67.36, indicating a -3.39% 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
Sep 12, 2025 $69.73 $69.63 $0.1049 125,525.0 -0.17%
Sep 11, 2025 $69.90 $69.77 $0.13 88,736.0 +0.14%
Sep 10, 2025 $69.80 $69.67 $0.1279 73,865.0 +0.15%
Sep 09, 2025 $69.72 $69.58 $0.14 55,958.0 -0.12%
Sep 08, 2025 $69.74 $69.67 $0.0722 113,542.0 +0.22%
Sep 05, 2025 $69.62 $69.56 $0.068 95,237.0 +0.39%
Sep 04, 2025 $69.31 $69.18 $0.13 112,951.0 +0.30%
Sep 03, 2025 $69.14 $68.95 $0.19 71,509.0 +0.33%
Sep 02, 2025 $68.91 $68.83 $0.075 93,654.0 -0.60%
Aug 29, 2025 $69.32 $69.26 $0.0557 56,749.0 -0.09%
Aug 28, 2025 $69.37 $69.25 $0.1132 74,416.0 +0.11%
Aug 27, 2025 $69.28 $69.11 $0.16 79,274.0 +0.07%
Aug 26, 2025 $69.25 $69.14 $0.115 61,157.0 +0.13%
Aug 25, 2025 $69.17 $69.08 $0.095 70,412.0 -0.16%
Aug 22, 2025 $69.30 $69.08 $0.22 125,782.0 +0.33%
Aug 21, 2025 $69.08 $68.97 $0.115 95,761.0 -0.22%
Aug 20, 2025 $69.20 $69.05 $0.15 94,146.0 +0.10%
Aug 19, 2025 $69.11 $69.05 $0.065 91,649.0 +0.15%
Aug 18, 2025 $69.08 $68.94 $0.14 105,685.0 -0.01%
Aug 15, 2025 $69.10 $68.97 $0.13 74,374.0 -0.26%
Aug 14, 2025 $69.24 $69.14 $0.10 90,331.0 -0.27%

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
Sep, 2025 $69.90 $68.83 $1.07 956,502.0 +0.64%
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
$184.93
price down icon 0.61%
exchange_traded_fund VUG
$471.51
price up icon 0.34%
exchange_traded_fund IJH
$65.78
price down icon 1.10%
exchange_traded_fund EFA
$92.99
price down icon 0.40%
exchange_traded_fund IWF
$460.14
price up icon 0.33%
exchange_traded_fund QQQ
$586.66
price up icon 0.44%
Cap:     |  Volume (24h):