Vanguard Total World Bond ETF

BNDW
🏛️ usa →
69.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.53 78.58 78.43 78.46 0.0M
2021-12-30 78.40 78.50 78.38 78.50 0.1M
2021-12-29 78.50 78.50 78.32 78.32 0.1M
2021-12-28 78.73 78.73 78.60 78.66 0.1M
2021-12-27 78.63 78.70 78.60 78.69 0.1M
2021-12-23 78.73 78.73 78.56 78.61 0.1M
2021-12-22 79.85 79.85 79.74 79.78 0.0M
2021-12-21 80.02 80.02 79.70 79.79 0.0M
2021-12-20 80.13 80.14 80.00 80.03 0.0M
2021-12-17 80.04 80.15 80.04 80.06 0.0M
2021-12-16 79.93 80.05 79.92 79.97 0.0M
2021-12-15 79.93 80.04 79.92 79.98 0.0M
2021-12-14 80.11 80.11 79.95 80.02 0.0M
2021-12-13 80.07 80.20 80.00 80.15 0.0M
2021-12-10 79.91 80.01 79.87 79.91 0.0M
2021-12-09 79.97 79.97 79.84 79.92 0.0M
2021-12-08 79.93 79.93 79.77 79.84 0.0M
2021-12-07 80.04 80.10 79.91 79.91 0.0M
2021-12-06 80.23 80.26 80.08 80.13 0.0M
2021-12-03 79.89 80.30 79.89 80.26 0.0M
2021-12-02 80.16 80.16 79.91 80.02 0.0M
2021-12-01 79.86 79.97 79.78 79.97 0.0M
2021-11-30 80.00 80.17 79.89 80.01 0.0M
2021-11-29 79.68 79.85 79.63 79.84 0.0M
2021-11-26 79.76 79.93 79.76 79.90 0.0M
2021-11-24 79.20 79.39 79.17 79.39 0.0M
2021-11-23 79.39 79.39 79.22 79.22 0.0M
2021-11-22 79.80 79.80 79.58 79.62 0.0M
2021-11-19 79.90 79.98 79.86 79.91 0.0M
2021-11-18 79.62 79.71 79.59 79.65 0.0M
2021-11-17 79.40 79.61 79.40 79.59 0.0M
2021-11-16 79.44 79.58 79.44 79.44 0.0M
2021-11-15 79.73 79.73 79.50 79.52 0.0M
2021-11-12 79.81 79.81 79.68 79.73 0.0M
2021-11-11 79.80 79.80 79.70 79.72 0.0M
2021-11-10 80.18 80.18 79.77 79.80 0.0M
2021-11-09 80.27 80.34 80.22 80.26 0.0M
2021-11-08 80.14 80.14 79.99 80.01 0.0M
2021-11-05 79.97 80.21 79.97 80.18 0.0M
2021-11-04 79.69 79.88 79.68 79.85 0.0M
2021-11-03 79.69 79.71 79.49 79.56 0.0M
2021-11-02 79.51 79.73 79.51 79.65 0.0M
2021-11-01 79.37 79.45 79.25 79.40 0.1M
2021-10-29 79.49 79.63 79.40 79.56 0.0M
2021-10-28 79.78 79.81 79.66 79.67 0.0M
2021-10-27 79.69 79.93 79.65 79.82 0.0M
2021-10-26 79.49 79.50 79.38 79.48 0.0M
2021-10-25 79.32 79.45 79.32 79.40 0.0M
2021-10-22 79.31 79.39 79.25 79.32 0.0M
2021-10-21 79.31 79.31 79.17 79.20 0.0M
2021-10-20 79.40 79.41 79.34 79.34 0.0M
2021-10-19 79.43 79.47 79.34 79.34 0.2M
2021-10-18 79.55 79.60 79.46 79.58 0.0M
2021-10-15 79.72 79.74 79.61 79.68 0.0M
2021-10-14 79.73 79.85 79.71 79.81 0.2M
2021-10-13 79.53 79.67 79.53 79.61 0.1M
2021-10-12 79.35 79.44 79.32 79.41 0.0M
2021-10-11 79.31 79.35 79.28 79.30 0.0M
2021-10-08 79.52 79.52 79.32 79.39 0.0M
2021-10-07 79.61 79.67 79.52 79.53 0.0M
2021-10-06 79.74 79.75 79.64 79.70 0.0M
2021-10-05 79.88 79.88 79.64 79.66 0.0M
2021-10-04 79.90 79.95 79.80 79.88 0.0M
2021-10-01 79.90 79.99 79.87 79.96 0.0M
2021-09-30 79.87 79.90 79.80 79.85 0.2M
2021-09-29 79.93 79.99 79.81 79.87 0.0M
2021-09-28 79.85 79.95 79.80 79.88 0.0M
2021-09-27 80.13 80.17 80.09 80.15 0.0M
2021-09-24 80.28 80.28 80.15 80.19 0.0M
2021-09-23 80.66 80.66 80.37 80.37 0.0M
2021-09-22 80.63 80.77 80.63 80.72 0.0M
2021-09-21 80.68 80.71 80.62 80.63 0.0M
2021-09-20 80.56 80.73 80.56 80.67 0.0M
2021-09-17 80.49 80.51 80.39 80.47 0.0M
2021-09-16 80.61 80.66 80.55 80.60 0.0M
2021-09-15 80.81 80.81 80.64 80.70 0.0M
2021-09-14 80.70 80.86 80.66 80.81 0.0M
2021-09-13 80.61 80.71 80.61 80.65 0.0M
2021-09-10 80.81 80.81 80.61 80.62 0.0M
2021-09-09 80.66 80.84 80.63 80.81 0.0M
2021-09-08 80.57 80.59 80.46 80.54 0.1M
2021-09-07 80.53 80.53 80.39 80.45 0.0M
2021-09-03 80.70 80.76 80.62 80.67 0.0M
2021-09-02 80.84 80.84 80.77 80.81 0.0M
2021-09-01 80.87 80.87 80.66 80.72 0.0M
2021-08-31 80.93 80.93 80.74 80.74 0.0M
2021-08-30 80.98 81.01 80.88 80.98 0.0M
2021-08-27 80.71 80.92 80.71 80.91 0.0M
2021-08-26 80.75 80.79 80.67 80.74 0.0M
2021-08-25 80.92 80.92 80.68 80.71 0.0M
2021-08-24 81.00 81.05 80.63 80.93 0.1M
2021-08-23 81.06 81.08 81.00 81.05 0.0M
2021-08-20 81.04 81.12 81.04 81.06 0.0M
2021-08-19 80.98 81.12 80.98 81.09 0.0M
2021-08-18 81.00 81.02 80.90 81.00 0.0M
2021-08-17 80.99 81.05 80.95 81.00 0.0M
2021-08-16 80.98 81.15 80.98 81.00 0.0M
2021-08-13 80.83 80.97 80.77 80.95 0.0M
2021-08-12 80.72 80.83 80.72 80.78 0.0M
2021-08-11 80.78 80.83 80.67 80.80 0.0M
2021-08-10 80.90 80.90 80.77 80.77 0.0M
2021-08-09 80.98 81.00 80.81 80.82 0.0M
2021-08-06 80.95 80.96 80.84 80.89 0.0M
2021-08-05 81.29 81.29 81.14 81.17 0.0M
2021-08-04 81.37 81.37 81.08 81.28 0.0M
2021-08-03 81.26 81.26 81.18 81.25 0.0M
2021-08-02 81.13 81.24 81.05 81.20 0.0M
2021-07-30 81.12 81.14 81.07 81.12 0.0M
2021-07-29 81.05 81.07 80.95 81.07 0.1M
2021-07-28 81.03 81.06 80.95 81.05 0.0M
2021-07-27 81.08 81.08 80.99 81.06 0.0M
2021-07-26 81.05 81.05 80.91 80.92 0.0M
2021-07-23 80.90 80.96 80.83 80.96 0.0M
2021-07-22 80.81 80.98 80.81 80.91 0.0M
2021-07-21 80.90 80.91 80.81 80.85 0.0M
2021-07-20 81.23 81.24 80.98 81.01 0.0M
2021-07-19 80.92 81.08 80.92 81.02 0.0M
2021-07-16 80.66 80.75 80.62 80.74 0.0M
2021-07-15 80.71 80.71 80.56 80.69 0.0M
2021-07-14 80.46 80.55 80.46 80.55 0.0M
2021-07-13 80.52 80.57 80.31 80.31 0.0M
2021-07-12 80.56 80.56 80.43 80.48 0.0M
2021-07-09 80.52 80.52 80.40 80.40 0.0M
2021-07-08 80.60 80.72 80.60 80.60 0.0M
2021-07-07 80.50 80.63 80.48 80.59 0.0M
2021-07-06 80.31 80.48 80.27 80.43 0.0M
2021-07-02 80.17 80.25 80.16 80.24 0.0M
2021-07-01 80.07 80.08 80.01 80.08 0.0M
2021-06-30 80.16 80.23 80.13 80.19 0.0M
2021-06-29 80.01 80.07 80.00 80.05 0.0M
2021-06-28 80.00 80.11 79.95 80.08 0.1M
2021-06-25 80.04 80.04 79.82 79.85 0.0M
2021-06-24 79.96 80.05 79.96 80.01 0.0M
2021-06-23 80.03 80.05 79.94 79.96 0.1M
2021-06-22 80.00 80.01 79.88 80.00 0.0M
2021-06-21 80.13 80.13 79.95 79.97 0.0M
2021-06-18 80.01 80.17 80.01 80.13 0.0M
2021-06-17 79.86 80.09 79.80 80.00 0.1M
2021-06-16 80.07 80.10 79.80 79.87 0.0M
2021-06-15 80.01 80.04 79.94 80.00 0.0M
2021-06-14 80.10 80.14 80.00 80.04 0.0M
2021-06-11 80.32 80.32 80.21 80.25 0.0M
2021-06-10 79.99 80.14 79.98 80.14 0.0M
2021-06-09 80.01 80.11 80.01 80.09 0.0M
2021-06-08 79.80 79.92 79.80 79.87 0.0M
2021-06-07 79.81 79.81 79.74 79.80 0.0M
2021-06-04 79.72 79.85 79.67 79.81 0.0M
2021-06-03 79.62 79.64 79.61 79.61 0.0M
2021-06-02 79.62 79.74 79.62 79.72 0.0M
2021-06-01 79.65 79.68 79.51 79.63 0.0M
2021-05-28 79.78 79.81 79.73 79.76 0.1M
2021-05-27 79.81 79.81 79.64 79.73 0.0M
2021-05-26 79.83 79.90 79.82 79.88 0.0M
2021-05-25 79.68 79.81 79.61 79.80 0.0M
2021-05-24 79.62 79.64 79.56 79.61 0.0M
2021-05-21 79.64 79.64 79.47 79.55 0.0M
2021-05-20 79.28 79.47 79.28 79.46 0.0M
2021-05-19 79.29 79.41 79.20 79.28 0.0M
2021-05-18 79.30 79.38 79.28 79.34 0.0M
2021-05-17 79.48 79.48 79.36 79.40 0.0M
2021-05-14 79.43 79.48 79.36 79.46 0.0M
2021-05-13 79.34 79.38 79.30 79.36 0.1M
2021-05-12 79.46 79.46 79.23 79.28 0.0M
2021-05-11 79.75 79.75 79.50 79.53 0.0M
2021-05-10 79.80 79.82 79.68 79.69 0.0M
2021-05-07 79.91 79.94 79.75 79.76 0.0M
2021-05-06 79.67 79.86 79.67 79.83 0.0M
2021-05-05 79.74 79.82 79.71 79.80 0.0M
2021-05-04 79.71 79.85 79.70 79.74 0.1M
2021-05-03 79.59 79.74 79.59 79.65 0.0M
2021-04-30 79.72 79.75 79.69 79.74 0.0M
2021-04-29 79.67 79.70 79.58 79.67 0.0M
2021-04-28 79.71 79.82 79.71 79.79 0.0M
2021-04-27 79.94 79.94 79.79 79.82 0.0M
2021-04-26 80.00 80.00 79.91 79.96 0.0M
2021-04-23 80.05 80.05 79.95 80.00 0.0M
2021-04-22 79.98 80.07 79.94 80.05 0.0M
2021-04-21 79.97 80.03 79.95 80.03 0.0M
2021-04-20 79.84 79.96 79.80 79.95 0.0M
2021-04-19 79.80 79.84 79.72 79.79 0.0M
2021-04-16 79.89 79.94 79.85 79.86 0.1M
2021-04-15 79.89 80.12 79.87 80.02 0.0M
2021-04-14 79.76 79.84 79.75 79.75 0.0M
2021-04-13 79.67 79.88 79.67 79.84 0.0M
2021-04-12 79.76 79.76 79.72 79.72 0.0M
2021-04-09 79.76 79.84 79.71 79.81 0.0M
2021-04-08 79.84 79.93 79.82 79.86 0.0M
2021-04-07 79.84 79.86 79.75 79.78 0.0M
2021-04-06 79.73 79.84 79.68 79.83 0.0M
2021-04-05 79.50 79.63 79.50 79.58 0.0M
2021-04-01 79.75 79.75 79.62 79.71 0.0M
2021-03-31 79.71 79.73 79.56 79.64 0.0M
2021-03-30 79.54 79.65 79.46 79.64 0.0M
2021-03-29 79.67 79.81 79.59 79.64 0.0M
2021-03-26 79.77 79.85 79.70 79.80 0.0M
2021-03-25 79.89 79.97 79.83 79.91 0.0M
2021-03-24 79.77 79.91 79.71 79.91 0.0M
2021-03-23 79.76 79.80 79.64 79.80 0.0M
2021-03-22 79.55 79.63 79.50 79.59 0.0M
2021-03-19 79.53 79.53 79.38 79.41 0.0M
2021-03-18 79.35 79.39 79.25 79.34 0.0M
2021-03-17 79.51 79.67 79.43 79.61 0.0M
2021-03-16 79.73 79.78 79.62 79.65 0.0M
2021-03-15 79.55 79.76 79.55 79.74 0.0M
2021-03-12 79.66 79.66 79.54 79.58 0.0M
2021-03-11 79.92 80.00 79.92 79.95 0.0M
2021-03-10 79.80 79.97 79.78 79.86 0.0M
2021-03-09 79.82 79.84 79.76 79.82 0.0M
2021-03-08 79.75 79.75 79.55 79.55 0.0M
2021-03-05 79.80 79.82 79.66 79.76 0.0M
2021-03-04 80.04 80.04 79.71 79.78 0.0M
2021-03-03 80.09 80.09 79.88 79.95 0.0M
2021-03-02 80.05 80.22 80.03 80.19 0.0M
2021-03-01 80.03 80.20 80.03 80.15 0.1M
2021-02-26 79.82 80.09 79.71 80.07 0.0M
2021-02-25 80.00 80.00 79.50 79.50 0.1M
2021-02-24 80.12 80.26 80.00 80.21 0.0M
2021-02-23 80.26 80.29 80.17 80.25 0.0M
2021-02-22 80.38 80.51 80.31 80.36 0.1M
2021-02-19 80.53 80.59 80.43 80.43 0.0M
2021-02-18 80.71 80.76 80.67 80.70 0.1M
2021-02-17 80.69 80.81 80.69 80.80 0.2M
2021-02-16 80.87 80.87 80.65 80.68 0.1M
2021-02-12 81.16 81.16 81.04 81.09 0.1M
2021-02-11 81.40 81.41 81.31 81.32 0.1M
2021-02-10 81.26 81.33 81.26 81.33 0.0M
2021-02-09 81.31 81.34 81.28 81.29 0.0M
2021-02-08 81.17 81.32 81.12 81.24 0.1M
2021-02-05 81.32 81.36 81.24 81.25 0.1M
2021-02-04 81.35 81.36 81.27 81.30 0.0M
2021-02-03 81.40 81.41 81.36 81.37 0.0M
2021-02-02 81.41 81.48 81.41 81.46 0.0M
2021-02-01 81.52 81.58 81.47 81.58 0.0M
2021-01-29 81.54 81.63 81.50 81.58 0.1M
2021-01-28 81.75 81.75 81.65 81.69 0.0M
2021-01-27 81.79 81.82 81.71 81.75 0.0M
2021-01-26 81.82 81.82 81.76 81.80 0.1M
2021-01-25 81.64 81.81 81.64 81.79 0.1M
2021-01-22 81.62 81.62 81.52 81.60 0.0M
2021-01-21 81.64 81.64 81.53 81.60 0.0M
2021-01-20 81.75 81.76 81.72 81.73 0.0M
2021-01-19 81.68 81.75 81.61 81.75 0.1M
2021-01-15 81.68 81.71 81.60 81.70 0.0M
2021-01-14 81.77 81.79 81.60 81.60 0.1M
2021-01-13 81.60 81.81 81.60 81.75 0.0M
2021-01-12 81.50 81.50 81.36 81.43 0.1M
2021-01-11 81.57 81.68 81.53 81.56 0.1M
2021-01-08 81.68 81.71 81.62 81.68 0.1M
2021-01-07 81.67 81.79 81.67 81.70 0.1M
2021-01-06 81.91 81.92 81.70 81.80 0.1M
2021-01-05 82.16 82.16 82.01 82.05 0.1M
2021-01-04 82.12 82.18 82.05 82.15 0.1M