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
2022-12-30 67.12 67.16 67.01 67.05 0.2M
2022-12-29 67.23 67.35 67.16 67.34 0.1M
2022-12-28 67.16 67.25 67.11 67.16 0.0M
2022-12-27 67.18 67.30 67.13 67.20 0.0M
2022-12-23 67.60 67.67 67.53 67.60 0.1M
2022-12-22 68.03 68.03 67.93 67.97 0.0M
2022-12-21 68.10 68.19 67.97 68.03 0.1M
2022-12-20 68.07 68.08 67.92 67.98 0.0M
2022-12-19 68.44 68.55 68.38 68.43 0.2M
2022-12-16 68.60 68.85 68.57 68.79 0.1M
2022-12-15 68.94 68.98 68.82 68.89 0.0M
2022-12-14 68.98 69.14 68.86 69.07 0.1M
2022-12-13 69.40 69.40 68.98 69.07 0.1M
2022-12-12 69.08 69.08 68.73 68.80 0.1M
2022-12-09 69.02 69.02 68.76 68.82 0.0M
2022-12-08 69.09 69.26 69.08 69.16 0.1M
2022-12-07 69.11 69.40 69.11 69.38 0.1M
2022-12-06 68.94 69.00 68.85 68.96 0.1M
2022-12-05 68.87 68.88 68.63 68.76 0.1M
2022-12-02 68.82 69.13 68.66 69.13 0.0M
2022-12-01 68.57 68.96 68.57 68.96 0.1M
2022-11-30 68.20 68.59 68.08 68.59 0.0M
2022-11-29 68.22 68.33 68.18 68.26 0.1M
2022-11-28 68.41 68.41 68.20 68.28 0.1M
2022-11-25 68.38 68.44 68.28 68.41 0.0M
2022-11-23 68.25 68.43 68.21 68.41 0.0M
2022-11-22 67.86 68.06 67.86 68.03 0.0M
2022-11-21 67.89 67.95 67.72 67.76 0.1M
2022-11-18 67.91 67.95 67.76 67.76 0.0M
2022-11-17 67.86 67.89 67.73 67.89 0.0M
2022-11-16 67.97 68.17 67.91 68.11 0.1M
2022-11-15 67.66 67.74 67.56 67.73 0.1M
2022-11-14 67.49 67.49 67.27 67.30 0.1M
2022-11-11 67.41 67.49 67.31 67.44 0.0M
2022-11-10 67.16 67.65 67.16 67.63 0.1M
2022-11-09 66.24 66.52 66.24 66.48 0.0M
2022-11-08 66.12 66.34 66.05 66.29 0.1M
2022-11-07 66.30 66.30 66.01 66.01 0.0M
2022-11-04 66.32 66.40 66.18 66.22 0.0M
2022-11-03 66.11 66.33 66.07 66.28 0.0M
2022-11-02 66.59 66.80 66.39 66.47 0.0M
2022-11-01 66.85 66.85 66.50 66.59 0.0M
2022-10-31 66.56 66.70 66.45 66.54 0.0M
2022-10-28 66.63 66.86 66.63 66.75 0.0M
2022-10-27 66.82 67.03 66.76 66.97 0.0M
2022-10-26 66.43 66.62 66.36 66.54 0.0M
2022-10-25 66.19 66.42 66.19 66.35 0.0M
2022-10-24 65.68 65.90 65.64 65.75 0.1M
2022-10-21 65.42 65.68 65.26 65.66 0.0M
2022-10-20 65.76 65.93 65.52 65.53 0.0M
2022-10-19 66.04 66.10 65.83 65.89 0.0M
2022-10-18 66.33 66.37 66.11 66.32 0.0M
2022-10-17 66.42 66.42 66.12 66.17 0.1M
2022-10-14 66.45 66.50 65.94 65.99 0.1M
2022-10-13 65.86 66.44 65.76 66.28 0.0M
2022-10-12 66.14 66.38 66.09 66.32 0.0M
2022-10-11 66.31 66.49 66.20 66.26 0.0M
2022-10-10 66.49 66.52 66.20 66.33 0.0M
2022-10-07 66.72 66.74 66.58 66.60 0.0M
2022-10-06 67.20 67.20 67.00 67.04 0.0M
2022-10-05 67.34 67.34 67.05 67.17 0.0M
2022-10-04 67.68 67.82 67.58 67.65 0.0M
2022-10-03 67.41 67.69 67.30 67.48 0.0M
2022-09-30 67.17 67.33 66.91 66.97 0.0M
2022-09-29 66.99 67.08 66.87 66.98 0.0M
2022-09-28 66.97 67.36 66.91 67.36 0.1M
2022-09-27 66.75 66.85 66.36 66.45 0.1M
2022-09-26 67.34 67.34 66.71 66.71 0.1M
2022-09-23 67.80 67.81 67.46 67.55 0.1M
2022-09-22 68.00 68.00 67.76 67.83 0.0M
2022-09-21 68.19 68.37 68.00 68.27 0.0M
2022-09-20 68.18 68.27 68.09 68.13 0.1M
2022-09-19 68.50 68.57 68.41 68.50 0.0M
2022-09-16 68.56 68.64 68.47 68.64 0.0M
2022-09-15 68.75 68.78 68.57 68.59 0.0M
2022-09-14 68.65 68.94 68.65 68.83 0.0M
2022-09-13 68.71 68.75 68.65 68.71 0.0M
2022-09-12 69.09 69.20 68.91 68.98 0.0M
2022-09-09 68.95 69.08 68.86 68.88 0.0M
2022-09-08 69.15 69.20 68.94 68.98 0.0M
2022-09-07 69.17 69.32 69.12 69.32 0.0M
2022-09-06 69.22 69.22 68.92 68.96 0.1M
2022-09-02 69.46 69.53 69.41 69.49 0.0M
2022-09-01 69.09 69.23 69.00 69.21 0.0M
2022-08-31 69.84 69.84 69.56 69.56 0.0M
2022-08-30 69.83 70.01 69.72 69.89 0.0M
2022-08-29 70.00 70.00 69.79 69.80 0.0M
2022-08-26 70.29 70.33 70.17 70.22 0.0M
2022-08-25 70.10 70.46 70.10 70.42 0.1M
2022-08-24 70.06 70.08 69.97 70.00 0.0M
2022-08-23 70.26 70.45 70.14 70.25 0.0M
2022-08-22 70.51 70.51 70.30 70.31 0.0M
2022-08-19 70.62 70.69 70.51 70.62 0.0M
2022-08-18 71.20 71.27 71.08 71.15 0.0M
2022-08-17 71.21 71.23 71.06 71.09 0.2M
2022-08-16 71.56 71.58 71.32 71.52 0.0M
2022-08-15 71.81 71.83 71.71 71.76 0.0M
2022-08-12 71.50 71.55 71.35 71.52 0.1M
2022-08-11 71.80 71.84 71.27 71.28 0.0M
2022-08-10 71.70 71.93 71.62 71.70 0.0M
2022-08-09 71.53 71.57 71.43 71.53 0.0M
2022-08-08 71.71 71.74 71.60 71.63 0.0M
2022-08-05 71.57 71.57 71.34 71.50 0.0M
2022-08-04 71.96 72.15 71.93 72.15 0.0M
2022-08-03 71.56 71.89 71.36 71.89 0.1M
2022-08-02 72.14 72.28 71.58 71.62 0.0M
2022-08-01 72.02 72.22 72.00 72.19 0.1M
2022-07-29 71.83 72.10 71.83 72.03 0.0M
2022-07-28 71.80 71.96 71.80 71.90 0.0M
2022-07-27 71.39 71.51 71.28 71.39 0.1M
2022-07-26 71.52 71.52 71.24 71.29 0.0M
2022-07-25 71.14 71.23 71.07 71.17 0.0M
2022-07-22 71.20 71.45 71.20 71.25 0.0M
2022-07-21 70.40 70.75 70.40 70.71 0.0M
2022-07-20 70.46 70.51 70.30 70.31 0.0M
2022-07-19 70.47 70.47 70.28 70.37 0.0M
2022-07-18 70.49 70.49 70.32 70.45 0.1M
2022-07-15 70.47 70.75 70.47 70.65 0.0M
2022-07-14 70.30 70.56 70.19 70.51 0.0M
2022-07-13 70.04 70.62 70.04 70.62 0.0M
2022-07-12 70.49 70.61 70.39 70.39 0.0M
2022-07-11 70.15 70.35 70.15 70.27 0.0M
2022-07-08 70.12 70.12 69.92 69.99 0.0M
2022-07-07 70.33 70.33 70.06 70.15 0.0M
2022-07-06 70.77 70.85 70.26 70.26 0.0M
2022-07-05 70.58 70.65 70.46 70.53 0.0M
2022-07-01 70.39 70.75 70.39 70.58 0.0M
2022-06-30 70.06 70.25 70.02 70.16 0.3M
2022-06-29 69.30 69.79 69.30 69.72 0.1M
2022-06-28 69.20 69.32 69.16 69.32 0.0M
2022-06-27 69.34 69.54 69.30 69.36 0.6M
2022-06-24 69.68 69.79 69.62 69.64 0.0M
2022-06-23 69.78 70.00 69.74 69.81 0.1M
2022-06-22 69.35 69.41 69.20 69.32 0.0M
2022-06-21 68.92 68.96 68.76 68.85 0.0M
2022-06-17 69.24 69.33 68.96 69.24 0.1M
2022-06-16 68.55 69.03 68.43 69.00 0.1M
2022-06-15 69.08 69.23 68.73 69.19 0.1M
2022-06-14 68.78 68.93 68.27 68.33 0.0M
2022-06-13 69.15 69.16 68.47 68.65 0.1M
2022-06-10 70.02 70.03 69.70 69.74 0.0M
2022-06-09 70.28 70.37 70.16 70.19 0.0M
2022-06-08 70.61 70.65 70.45 70.49 0.0M
2022-06-07 70.64 70.88 70.64 70.73 0.0M
2022-06-06 70.88 70.88 70.36 70.53 0.1M
2022-06-03 70.87 70.93 70.82 70.89 0.1M
2022-06-02 71.13 71.13 70.91 71.02 0.0M
2022-06-01 71.39 71.39 71.02 71.11 0.1M
2022-05-31 71.46 71.46 71.31 71.39 0.2M
2022-05-27 71.96 71.97 71.85 71.94 0.0M
2022-05-26 71.85 71.90 71.66 71.77 0.1M
2022-05-25 71.85 71.87 71.70 71.87 0.1M
2022-05-24 71.37 71.70 71.37 71.61 0.0M
2022-05-23 71.40 71.49 71.20 71.26 0.1M
2022-05-20 71.38 71.52 71.37 71.50 0.1M
2022-05-19 71.57 71.66 71.23 71.37 0.7M
2022-05-18 71.03 71.31 71.02 71.24 0.1M
2022-05-17 71.12 71.15 71.03 71.06 0.0M
2022-05-16 71.44 71.57 71.40 71.49 0.0M
2022-05-13 71.53 71.53 71.33 71.40 0.0M
2022-05-12 71.54 71.73 71.54 71.65 0.1M
2022-05-11 70.89 71.38 70.89 71.37 0.0M
2022-05-10 71.20 71.28 71.10 71.18 0.0M
2022-05-09 70.62 70.88 70.62 70.85 0.1M
2022-05-06 70.77 70.89 70.59 70.65 0.1M
2022-05-05 71.32 71.32 70.78 71.00 0.2M
2022-05-04 71.12 71.53 71.07 71.48 0.1M
2022-05-03 71.36 71.45 71.19 71.26 0.0M
2022-05-02 71.21 71.21 70.96 71.07 0.2M
2022-04-29 71.65 71.78 71.41 71.42 0.2M
2022-04-28 71.89 71.89 71.75 71.87 0.0M
2022-04-27 72.16 72.21 71.91 71.91 0.2M
2022-04-26 72.20 72.31 72.12 72.15 0.1M
2022-04-25 71.92 72.19 71.92 72.07 0.1M
2022-04-22 71.62 71.77 71.56 71.60 0.1M
2022-04-21 72.01 72.01 71.62 71.75 0.1M
2022-04-20 72.01 72.15 71.97 72.03 0.0M
2022-04-19 71.92 72.00 71.78 71.78 0.1M
2022-04-18 72.20 72.29 72.04 72.06 0.1M
2022-04-14 72.66 72.66 72.18 72.19 0.1M
2022-04-13 72.57 72.79 72.56 72.56 0.1M
2022-04-12 72.55 72.68 72.50 72.50 0.0M
2022-04-11 72.50 72.50 72.28 72.29 0.1M
2022-04-08 72.72 72.84 72.66 72.68 0.1M
2022-04-07 72.94 73.02 72.89 72.97 0.1M
2022-04-06 73.02 73.24 72.91 73.15 0.1M
2022-04-05 73.71 73.71 73.26 73.28 0.1M
2022-04-04 73.97 73.99 73.84 73.94 0.1M
2022-04-01 73.63 73.98 73.63 73.83 0.0M
2022-03-31 74.11 74.21 74.02 74.13 0.0M
2022-03-30 73.62 73.88 73.58 73.88 0.1M
2022-03-29 73.68 73.82 73.58 73.81 0.1M
2022-03-28 73.55 73.75 73.54 73.64 0.1M
2022-03-25 73.90 73.90 73.55 73.61 0.1M
2022-03-24 73.99 74.12 73.94 74.07 0.1M
2022-03-23 74.04 74.18 73.92 74.13 0.1M
2022-03-22 74.00 74.03 73.91 73.91 0.0M
2022-03-21 74.41 74.41 74.13 74.14 0.0M
2022-03-18 74.55 74.83 74.55 74.66 0.1M
2022-03-17 74.56 74.93 74.51 74.57 0.3M
2022-03-16 74.40 74.45 74.14 74.42 0.1M
2022-03-15 74.47 74.57 74.34 74.44 0.0M
2022-03-14 74.51 74.59 74.25 74.25 0.1M
2022-03-11 74.80 74.99 74.80 74.89 0.1M
2022-03-10 75.00 75.00 74.78 74.85 0.1M
2022-03-09 75.33 75.33 75.17 75.23 0.0M
2022-03-08 75.59 75.61 75.45 75.47 0.1M
2022-03-07 76.12 76.12 75.87 75.89 0.1M
2022-03-04 76.24 76.47 76.24 76.32 0.0M
2022-03-03 75.85 75.96 75.73 75.94 0.0M
2022-03-02 76.33 76.33 75.90 75.94 0.0M
2022-03-01 76.30 76.75 76.30 76.64 0.1M
2022-02-28 75.75 76.10 75.75 76.09 0.0M
2022-02-25 75.58 75.58 75.44 75.55 0.0M
2022-02-24 75.65 75.72 75.50 75.55 0.1M
2022-02-23 75.59 75.59 75.47 75.48 0.0M
2022-02-22 75.62 75.69 75.56 75.65 0.0M
2022-02-18 75.83 75.89 75.76 75.85 0.0M
2022-02-17 75.60 75.73 75.58 75.72 0.0M
2022-02-16 75.58 75.58 75.39 75.49 0.1M
2022-02-15 75.45 75.47 75.38 75.40 0.0M
2022-02-14 75.54 75.64 75.37 75.46 0.1M
2022-02-11 75.70 75.93 75.41 75.90 0.0M
2022-02-10 75.84 75.85 75.51 75.52 0.0M
2022-02-09 76.08 76.23 76.08 76.08 0.0M
2022-02-08 76.03 76.05 75.91 76.01 0.0M
2022-02-07 76.18 76.24 76.08 76.23 0.0M
2022-02-04 76.39 76.39 76.21 76.26 0.1M
2022-02-03 76.73 76.73 76.64 76.68 0.0M
2022-02-02 76.98 77.18 76.98 77.05 0.0M
2022-02-01 77.09 77.09 76.88 76.94 0.1M
2022-01-31 77.11 77.19 77.04 77.09 0.1M
2022-01-28 77.14 77.34 77.08 77.32 0.1M
2022-01-27 77.15 77.32 77.15 77.22 0.0M
2022-01-26 77.40 77.41 77.03 77.04 0.0M
2022-01-25 77.45 77.54 77.36 77.36 0.0M
2022-01-24 77.56 77.62 77.46 77.46 0.1M
2022-01-21 77.59 77.61 77.50 77.58 0.0M
2022-01-20 77.37 77.38 77.30 77.36 0.0M
2022-01-19 77.21 77.27 77.16 77.22 0.0M
2022-01-18 77.29 77.30 77.10 77.12 0.1M
2022-01-14 77.76 77.76 77.49 77.56 0.0M
2022-01-13 77.77 77.85 77.72 77.84 0.0M
2022-01-12 77.81 77.82 77.69 77.73 0.0M
2022-01-11 77.57 77.69 77.53 77.68 0.0M
2022-01-10 77.53 77.62 77.44 77.59 0.0M
2022-01-07 77.77 77.77 77.56 77.66 0.0M
2022-01-06 77.76 77.80 77.65 77.79 0.1M
2022-01-05 78.07 78.10 77.87 77.90 0.1M
2022-01-04 78.09 78.10 78.01 78.09 0.0M
2022-01-03 78.27 78.27 78.11 78.14 0.1M