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 August 22, 2025, is $69.25.
  • 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 6.35% to $69.25 now.
  • The 52-week high stock price for BNDW is $70.90, representing a 2.39% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for BNDW is $67.36, indicating a -2.71% 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
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%
Aug 13, 2025 $69.37 $69.27 $0.0999 158,412.0 +0.35%
Aug 12, 2025 $69.12 $69.00 $0.115 108,499.0 -0.07%
Aug 11, 2025 $69.21 $69.14 $0.075 101,925.0 +0.03%
Aug 08, 2025 $69.21 $69.13 $0.08 112,207.0 -0.20%
Aug 07, 2025 $69.36 $69.24 $0.115 97,431.0 -0.01%
Aug 06, 2025 $69.31 $69.10 $0.21 113,842.0 -0.08%
Aug 05, 2025 $69.37 $69.24 $0.13 149,832.0 +0.02%
Aug 04, 2025 $69.33 $69.22 $0.115 109,438.0 +0.09%
Aug 01, 2025 $69.27 $69.12 $0.15 113,943.0 +0.32%
Jul 31, 2025 $69.17 $69.02 $0.155 64,398.0 +0.07%
Jul 30, 2025 $69.09 $68.96 $0.1351 91,163.0 -0.19%
Jul 29, 2025 $69.13 $68.94 $0.195 144,321.0 +0.32%
Jul 28, 2025 $68.95 $68.88 $0.0675 205,291.0 -0.04%
Jul 25, 2025 $68.94 $68.78 $0.155 146,236.0 +0.25%
Jul 24, 2025 $68.81 $68.67 $0.138 127,908.0 -0.15%

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
Aug, 2025 $69.37 $68.94 $0.43 1,869,039.0 +0.28%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):