Free Trial

Vanguard Total World Bond ETF (BNDW) Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free BNDW Stock Alerts
$67.51
-0.25 (-0.37%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipShort InterestTrends

Vanguard Total World Bond ETF Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+0.60%
3 Month
Performance
-0.57%
6 Month
Performance
-0.46%
Year-To-Date
Performance
-2.30%
1 Year
Performance
-0.46%
Receive BNDW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vanguard Total World Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Strike Alliance
🚀 Tap into this explosive trade opportunity asap
I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…
Go here to see how you can exploit my next “Calendar Stock”.

BNDW Stock Chart for Tuesday, May, 28, 2024

BNDW Chart by TradingView

Vanguard Total World Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$67.76$67.76$67.76$67.6420,000 shs$767.72 million
05/24/2024$67.70$67.76
+0.09%		$67.76$67.6420,013 shs$767.72 million
05/23/2024$67.85$67.70
-0.22%		$67.92$67.6240,408 shs$767.04 million
05/22/2024$67.99$67.85
-0.21%		$67.91$67.8154,078 shs$768.74 million
05/21/2024$67.87$67.99
+0.18%		$68.14$67.97331,209 shs$770.33 million
05/20/2024$67.93$67.87
-0.09%		$67.90$67.83161,595 shs$768.97 million
05/17/2024$68.08$67.93
-0.22%		$68.06$67.91109,259 shs$769.65 million
05/16/2024$68.18$68.08
-0.15%		$68.23$68.07112,311 shs$771.35 million
05/15/2024$67.75$68.18
+0.63%		$68.23$68.0678,040 shs$772.48 million
05/14/2024$67.67$67.75
+0.12%		$67.77$67.6754,487 shs$767.61 million
05/13/2024$67.66$67.67
+0.02%		$67.80$67.6737,390 shs$766.70 million
05/10/2024$67.85$67.66
-0.28%		$67.79$67.6365,544 shs$766.59 million
05/09/2024$67.76$67.85
+0.13%		$67.88$67.6950,356 shs$774.85 million
05/08/2024$67.88$67.76
-0.18%		$67.79$67.7147,557 shs$773.82 million
05/07/2024$67.73$67.88
+0.23%		$67.98$67.8445,082 shs$775.19 million
05/06/2024$67.67$67.73
+0.08%		$67.75$67.6633,289 shs$773.42 million
05/03/2024$67.39$67.67
+0.42%		$67.74$67.5128,909 shs$766.70 million
05/02/2024$67.17$67.39
+0.33%		$67.39$67.1263,325 shs$763.53 million
05/01/2024$67.14$67.17
+0.04%		$67.31$67.0531,777 shs$761.04 million
04/30/2024$67.36$67.14
-0.33%		$67.24$67.1070,645 shs$760.70 million
04/29/2024$67.22$67.36
+0.21%		$67.39$67.3029,190 shs$763.19 million
04/26/2024$67.03$67.22
+0.28%		$67.28$67.1752,565 shs$761.60 million
04/25/2024$67.16$67.03
-0.19%		$67.03$66.8945,315 shs$759.45 million
04/24/2024$67.39$67.16
-0.34%		$67.25$67.0822,533 shs$760.92 million
04/23/2024$67.34$67.39
+0.07%		$67.48$67.2421,886 shs$763.53 million
04/22/2024$67.32$67.34
+0.03%		$67.39$67.2547,410 shs$762.96 million
04/19/2024$67.21$67.32
+0.16%		$67.37$67.2633,521 shs$762.74 million
04/18/2024$67.40$67.21
-0.28%		$67.42$67.2041,055 shs$761.49 million
04/17/2024$67.18$67.40
+0.33%		$67.42$67.2234,591 shs$763.64 million
04/16/2024$67.34$67.18
-0.24%		$67.28$67.0775,832 shs$761.15 million
04/15/2024$67.72$67.34
-0.56%		$67.47$67.2973,258 shs$762.96 million
04/12/2024$67.52$67.72
+0.30%		$67.82$67.7030,476 shs$767.27 million
04/11/2024$67.55$67.52
-0.04%		$67.63$67.4159,125 shs$765.00 million
04/10/2024$68.13$67.55
-0.85%		$67.82$67.5232,468 shs$765.34 million
04/09/2024$67.93$68.13
+0.29%		$68.14$68.0741,472 shs$771.91 million
04/08/2024$67.99$67.93
-0.09%		$67.95$67.8344,804 shs$769.65 million
04/05/2024$68.27$67.99
-0.41%		$68.14$67.9863,751 shs$723.41 million
04/04/2024$68.09$68.27
+0.26%		$68.27$68.1148,101 shs$726.39 million
04/03/2024$68.02$68.09
+0.10%		$68.09$67.8056,455 shs$724.48 million
04/02/2024$68.07$68.02
-0.07%		$68.02$67.8349,243 shs$723.73 million
Only buy gold this ONE day of the week (Ad)

What you’re looking at is the performance of gold each day of the week since the year 2000. As you can see, almost all of those gains hit on ONE day of the week… According to this gold expert, you DON’T want to just buy and hold gold on Fridays. And that’s because there’s a better way to leverage this Friday phenomenon. It’s called the “Weekend Gold Rush” and it’s a way to target $1,000 over the weekend from gold…

Go here to discover the all-new Weekend Gold Rush.
04/01/2024$68.61$68.07
-0.79%		$68.30$68.0164,378 shs$724.27 million
03/29/2024$68.61$68.61$68.69$68.5740,694 shs$730.01 million
03/28/2024$68.69$68.61
-0.12%		$68.69$68.5740,574 shs$730.01 million
03/27/2024$68.45$68.69
+0.35%		$68.70$68.5434,081 shs$730.86 million
03/26/2024$68.40$68.45
+0.07%		$68.48$68.3662,544 shs$728.31 million
03/25/2024$68.54$68.40
-0.20%		$68.51$68.3685,525 shs$727.78 million
03/22/2024$68.32$68.54
+0.32%		$68.60$68.5263,208 shs$729.27 million
03/21/2024$68.30$68.32
+0.03%		$68.39$68.28241,250 shs$726.93 million
03/20/2024$68.15$68.30
+0.22%		$68.31$68.1179,371 shs$726.71 million
03/19/2024$68.04$68.15
+0.16%		$68.18$68.0897,235 shs$725.12 million
03/18/2024$68.10$68.04
-0.09%		$68.08$68.0052,388 shs$723.95 million
03/15/2024$68.10$68.10$68.13$68.0656,447 shs$724.58 million
03/14/2024$68.43$68.10
-0.48%		$68.32$68.0994,668 shs$724.58 million
03/13/2024$68.50$68.43
-0.10%		$68.50$68.4189,901 shs$728.10 million
03/12/2024$68.63$68.50
-0.19%		$68.58$68.4674,529 shs$728.84 million
03/11/2024$68.68$68.63
-0.07%		$68.70$68.5751,989 shs$730.22 million
03/08/2024$68.62$68.68
+0.09%		$68.74$68.6446,761 shs$730.76 million
03/07/2024$68.53$68.62
+0.13%		$68.68$68.5346,458 shs$730.12 million
03/06/2024$68.43$68.53
+0.15%		$68.58$68.40122,466 shs$729.16 million
03/05/2024$68.06$68.43
+0.54%		$68.43$68.3238,565 shs$728.10 million
03/04/2024$68.17$68.06
-0.16%		$68.08$68.0167,064 shs$724.16 million
03/01/2024$68.10$68.17
+0.10%		$68.19$67.7932,859 shs$725.33 million
02/29/2024$68.01$68.10
+0.13%		$68.19$68.0262,657 shs$724.58 million
02/28/2024$67.89$68.01
+0.18%		$68.02$67.8916,403 shs$723.63 million
02/27/2024$67.98$67.89
-0.13%		$68.00$67.8832,485 shs$722.35 million

Related Companies:
This page (NASDAQ:BNDW) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings