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
2023-12-29 69.18 69.26 69.15 69.21 0.1M
2023-12-28 69.52 69.52 69.36 69.38 0.1M
2023-12-27 69.45 69.61 69.39 69.58 0.1M
2023-12-26 69.03 69.18 69.03 69.16 0.0M
2023-12-22 69.30 69.30 69.09 69.13 0.1M
2023-12-21 70.35 70.36 70.09 70.19 0.0M
2023-12-20 70.08 70.23 70.06 70.23 0.0M
2023-12-19 69.95 70.00 69.89 69.95 0.0M
2023-12-18 69.78 69.78 69.67 69.73 0.1M
2023-12-15 69.89 69.91 69.78 69.85 0.0M
2023-12-14 69.70 69.88 69.66 69.78 0.1M
2023-12-13 68.86 69.46 68.86 69.46 0.1M
2023-12-12 68.53 68.72 68.53 68.72 0.0M
2023-12-11 68.43 68.54 68.40 68.52 0.0M
2023-12-08 68.47 68.58 68.42 68.51 0.0M
2023-12-07 68.84 68.94 68.79 68.84 0.0M
2023-12-06 68.86 68.95 68.78 68.88 0.0M
2023-12-05 68.44 68.70 68.44 68.67 0.0M
2023-12-04 68.29 68.34 68.14 68.25 0.1M
2023-12-01 67.93 68.39 67.78 68.38 0.1M
2023-11-30 68.15 68.15 67.93 68.04 0.1M
2023-11-29 68.20 68.28 68.14 68.28 0.0M
2023-11-28 67.68 67.93 67.66 67.93 0.0M
2023-11-27 67.53 67.68 67.49 67.65 0.0M
2023-11-24 67.37 67.37 67.26 67.31 0.0M
2023-11-22 67.64 67.72 67.53 67.58 0.0M
2023-11-21 67.54 67.62 67.48 67.52 0.0M
2023-11-20 67.38 67.52 67.35 67.48 0.1M
2023-11-17 67.39 67.46 67.32 67.42 0.0M
2023-11-16 67.31 67.38 67.23 67.32 0.0M
2023-11-15 67.11 67.12 66.94 66.99 0.2M
2023-11-14 67.14 67.28 67.14 67.24 0.1M
2023-11-13 66.47 66.60 66.36 66.58 0.0M
2023-11-10 66.68 66.71 66.57 66.62 0.0M
2023-11-09 66.92 66.92 66.52 66.54 0.0M
2023-11-08 66.74 66.97 66.74 66.93 0.1M
2023-11-07 66.51 66.77 66.51 66.68 0.1M
2023-11-06 66.49 66.49 66.31 66.34 0.1M
2023-11-03 66.71 66.78 66.62 66.64 0.1M
2023-11-02 66.31 66.32 66.15 66.29 0.3M
2023-11-01 65.52 65.97 65.52 65.97 0.0M
2023-10-31 65.65 65.76 65.60 65.62 0.0M
2023-10-30 65.53 65.66 65.51 65.59 0.0M
2023-10-27 65.64 65.78 65.57 65.78 0.0M
2023-10-26 65.50 65.67 65.45 65.65 0.1M
2023-10-25 65.54 65.54 65.26 65.33 0.0M
2023-10-24 65.60 65.75 65.57 65.73 0.0M
2023-10-23 65.26 65.64 65.21 65.53 0.1M
2023-10-20 65.25 65.38 65.25 65.36 0.0M
2023-10-19 65.31 65.35 65.11 65.19 0.1M
2023-10-18 65.43 65.43 65.26 65.30 0.0M
2023-10-17 65.55 65.59 65.42 65.50 0.0M
2023-10-16 66.09 66.09 65.91 65.96 0.1M
2023-10-13 66.32 66.32 66.17 66.27 0.0M
2023-10-12 66.37 66.37 65.94 65.97 0.0M
2023-10-11 66.22 66.44 66.19 66.43 0.0M
2023-10-10 65.86 66.12 65.79 66.10 0.0M
2023-10-09 65.78 66.13 65.78 66.13 0.0M
2023-10-06 65.46 65.69 65.44 65.62 0.0M
2023-10-05 65.82 65.84 65.75 65.83 0.0M
2023-10-04 65.60 65.74 65.48 65.71 0.0M
2023-10-03 65.75 65.78 65.39 65.46 0.0M
2023-10-02 65.95 66.03 65.78 65.80 0.0M
2023-09-29 66.47 66.53 66.29 66.34 0.0M
2023-09-28 66.08 66.28 66.01 66.28 0.0M
2023-09-27 66.56 66.56 66.16 66.23 0.0M
2023-09-26 66.60 66.60 66.42 66.45 0.0M
2023-09-25 66.60 66.61 66.49 66.51 0.0M
2023-09-22 66.73 66.91 66.73 66.86 0.0M
2023-09-21 66.76 66.77 66.71 66.73 0.0M
2023-09-20 67.08 67.15 66.98 66.98 0.0M
2023-09-19 67.00 67.05 66.93 66.95 0.0M
2023-09-18 66.99 67.12 66.99 67.09 0.0M
2023-09-15 67.19 67.19 67.10 67.12 0.0M
2023-09-14 67.36 67.40 67.27 67.27 0.0M
2023-09-13 67.11 67.31 67.11 67.26 0.0M
2023-09-12 67.16 67.19 67.12 67.19 0.0M
2023-09-11 67.13 67.19 67.12 67.17 0.0M
2023-09-08 67.31 67.40 67.28 67.30 0.0M
2023-09-07 67.22 67.28 67.16 67.28 0.0M
2023-09-06 67.19 67.27 67.06 67.08 0.0M
2023-09-05 67.33 67.33 67.11 67.11 0.0M
2023-09-01 67.76 67.76 67.46 67.50 0.0M
2023-08-31 67.79 67.96 67.79 67.90 0.0M
2023-08-30 67.79 67.79 67.67 67.67 0.0M
2023-08-29 67.36 67.77 67.36 67.77 0.0M
2023-08-28 67.54 67.54 67.39 67.48 0.1M
2023-08-25 67.36 67.41 67.21 67.40 0.1M
2023-08-24 67.46 67.49 67.40 67.43 0.0M
2023-08-23 67.32 67.53 67.31 67.51 0.0M
2023-08-22 66.89 67.03 66.87 66.97 0.1M
2023-08-21 66.87 66.90 66.76 66.82 0.0M
2023-08-18 67.02 67.19 67.02 67.12 0.1M
2023-08-17 66.99 67.00 66.84 66.91 0.0M
2023-08-16 67.15 67.24 66.99 67.01 0.0M
2023-08-15 67.16 67.26 67.10 67.14 0.0M
2023-08-14 67.28 67.40 67.23 67.26 0.1M
2023-08-11 67.39 67.52 67.38 67.40 0.1M
2023-08-10 67.89 67.97 67.58 67.58 0.0M
2023-08-09 67.85 67.93 67.85 67.88 0.0M
2023-08-08 67.87 67.94 67.85 67.90 0.0M
2023-08-07 67.64 67.64 67.54 67.59 0.0M
2023-08-04 67.49 67.71 67.43 67.71 0.0M
2023-08-03 67.35 67.38 67.28 67.32 0.0M
2023-08-02 67.62 67.65 67.49 67.62 0.0M
2023-08-01 67.83 67.83 67.66 67.70 0.0M
2023-07-31 68.10 68.24 68.08 68.16 0.0M
2023-07-28 68.08 68.19 68.08 68.16 0.0M
2023-07-27 68.40 68.43 67.93 67.97 0.0M
2023-07-26 68.39 68.41 68.23 68.40 0.1M
2023-07-25 68.20 68.29 68.20 68.25 0.0M
2023-07-24 68.47 68.49 68.30 68.30 0.0M
2023-07-21 68.37 68.44 68.33 68.37 0.0M
2023-07-20 68.35 68.37 68.18 68.26 0.0M
2023-07-19 68.48 68.62 68.45 68.55 0.0M
2023-07-18 68.52 68.57 68.42 68.46 0.0M
2023-07-17 68.21 68.29 68.18 68.27 0.0M
2023-07-14 68.31 68.35 68.20 68.21 0.0M
2023-07-13 68.32 68.43 68.27 68.43 0.0M
2023-07-12 67.82 68.05 67.82 68.00 0.0M
2023-07-11 67.59 67.62 67.54 67.60 0.0M
2023-07-10 67.36 67.57 67.36 67.53 0.0M
2023-07-07 67.45 67.54 67.43 67.46 0.0M
2023-07-06 67.53 67.55 67.36 67.50 0.0M
2023-07-05 68.13 68.13 67.85 67.85 0.2M
2023-07-03 68.19 68.31 68.08 68.09 0.0M
2023-06-30 68.24 68.45 68.24 68.42 0.0M
2023-06-29 68.28 68.31 68.18 68.26 0.0M
2023-06-28 68.53 68.66 68.49 68.63 0.0M
2023-06-27 68.63 68.68 68.41 68.45 0.0M
2023-06-26 68.58 68.65 68.51 68.56 0.0M
2023-06-23 68.60 68.60 68.40 68.46 0.0M
2023-06-22 68.25 68.31 68.15 68.18 0.0M
2023-06-21 68.30 68.52 68.22 68.49 0.0M
2023-06-20 68.38 68.48 68.38 68.44 0.0M
2023-06-16 68.18 68.31 68.18 68.28 0.1M
2023-06-15 68.30 68.39 68.19 68.34 0.1M
2023-06-14 68.11 68.19 67.95 68.09 0.1M
2023-06-13 68.48 68.51 68.04 68.08 0.1M
2023-06-12 68.36 68.36 68.15 68.36 0.0M
2023-06-09 68.25 68.30 68.17 68.25 0.0M
2023-06-08 68.06 68.31 68.06 68.31 0.0M
2023-06-07 68.30 68.34 67.99 68.01 0.1M
2023-06-06 68.32 68.36 68.21 68.36 0.0M
2023-06-05 68.16 68.37 68.15 68.29 0.0M
2023-06-02 68.55 68.56 68.35 68.37 0.0M
2023-06-01 68.56 68.68 68.56 68.65 0.0M
2023-05-31 68.50 68.68 68.48 68.67 0.0M
2023-05-30 68.15 68.44 68.15 68.41 0.0M
2023-05-26 67.80 67.93 67.72 67.93 0.0M
2023-05-25 68.00 68.00 67.77 67.81 0.0M
2023-05-24 68.26 68.26 68.05 68.09 0.0M
2023-05-23 68.15 68.25 68.11 68.22 0.0M
2023-05-22 68.29 68.33 68.17 68.21 0.0M
2023-05-19 68.16 68.34 68.13 68.22 0.2M
2023-05-18 68.37 68.40 68.29 68.30 0.1M
2023-05-17 68.73 68.76 68.59 68.60 0.0M
2023-05-16 68.74 68.74 68.58 68.65 0.1M
2023-05-15 68.77 68.86 68.75 68.83 0.1M
2023-05-12 69.13 69.16 68.91 68.93 0.0M
2023-05-11 69.38 69.39 69.22 69.23 0.0M
2023-05-10 68.90 69.01 68.89 68.99 0.1M
2023-05-09 68.71 68.73 68.65 68.66 0.2M
2023-05-08 68.72 68.81 68.70 68.71 0.0M
2023-05-05 68.96 68.97 68.86 68.97 0.0M
2023-05-04 69.05 69.40 69.01 69.22 0.0M
2023-05-03 69.17 69.26 69.07 69.20 0.0M
2023-05-02 68.72 69.15 68.69 69.12 0.0M
2023-05-01 68.87 68.88 68.48 68.53 0.0M
2023-04-28 69.01 69.18 68.98 69.14 0.1M
2023-04-27 68.83 68.83 68.64 68.66 0.0M
2023-04-26 69.15 69.15 68.88 68.92 0.0M
2023-04-25 68.85 69.16 68.85 69.16 0.0M
2023-04-24 68.65 68.71 68.62 68.71 0.0M
2023-04-21 68.75 68.76 68.51 68.55 0.0M
2023-04-20 68.63 68.70 68.61 68.70 0.0M
2023-04-19 68.48 68.48 68.33 68.43 0.0M
2023-04-18 68.53 68.61 68.49 68.53 0.0M
2023-04-17 68.53 68.53 68.38 68.44 0.0M
2023-04-14 68.81 68.81 68.64 68.71 0.0M
2023-04-13 69.17 69.19 68.95 69.01 0.1M
2023-04-12 69.22 69.22 68.92 69.01 0.0M
2023-04-11 69.00 69.00 68.89 69.00 0.0M
2023-04-10 69.10 69.11 68.91 69.00 0.1M
2023-04-06 69.44 69.48 69.37 69.39 0.0M
2023-04-05 69.39 69.51 69.39 69.43 0.0M
2023-04-04 68.86 69.30 68.76 69.27 0.2M
2023-04-03 68.80 69.11 68.71 69.10 0.0M
2023-03-31 68.85 69.05 68.76 68.98 0.0M
2023-03-30 68.68 68.77 68.68 68.72 0.1M
2023-03-29 68.65 68.78 68.60 68.71 0.0M
2023-03-28 68.77 68.77 68.64 68.73 0.0M
2023-03-27 68.95 69.02 68.77 68.77 0.0M
2023-03-24 69.50 69.60 69.34 69.35 0.0M
2023-03-23 68.94 69.35 68.94 69.29 0.0M
2023-03-22 68.53 69.03 68.40 69.03 0.0M
2023-03-21 68.72 68.72 68.59 68.63 0.1M
2023-03-20 69.09 69.12 68.87 68.87 0.0M
2023-03-17 68.67 69.22 68.67 69.11 0.0M
2023-03-16 69.09 69.12 68.53 68.62 0.0M
2023-03-15 68.94 69.22 68.82 68.96 0.0M
2023-03-14 68.62 68.62 68.24 68.33 0.0M
2023-03-13 68.67 69.06 68.57 68.72 0.0M
2023-03-10 67.87 68.06 67.85 68.01 0.0M
2023-03-09 67.12 67.35 67.12 67.27 0.1M
2023-03-08 67.29 67.32 67.05 67.14 0.0M
2023-03-07 67.29 67.29 67.02 67.10 0.0M
2023-03-06 67.30 67.37 67.09 67.16 0.0M
2023-03-03 67.09 67.25 66.93 67.25 0.0M
2023-03-02 66.81 66.85 66.74 66.84 0.0M
2023-03-01 67.14 67.14 66.94 66.97 0.0M
2023-02-28 67.21 67.38 67.13 67.34 0.0M
2023-02-27 67.41 67.43 67.33 67.38 0.0M
2023-02-24 67.41 67.41 67.31 67.41 0.1M
2023-02-23 67.56 67.72 67.51 67.72 0.0M
2023-02-22 67.43 67.55 67.43 67.49 0.0M
2023-02-21 67.54 67.54 67.33 67.36 0.0M
2023-02-17 67.69 67.93 67.64 67.93 0.0M
2023-02-16 67.83 67.87 67.69 67.72 0.0M
2023-02-15 67.94 68.05 67.86 67.89 0.0M
2023-02-14 68.21 68.26 67.95 68.12 0.1M
2023-02-13 68.21 68.33 68.17 68.33 0.0M
2023-02-10 68.39 68.39 68.13 68.13 0.0M
2023-02-09 68.70 68.79 68.35 68.41 0.0M
2023-02-08 68.53 68.62 68.42 68.62 0.0M
2023-02-07 68.49 68.65 68.41 68.44 0.1M
2023-02-06 68.57 68.70 68.57 68.61 0.0M
2023-02-03 68.98 69.08 68.91 68.98 0.0M
2023-02-02 69.47 69.64 69.40 69.43 0.1M
2023-02-01 68.87 69.16 68.74 69.10 0.1M
2023-01-31 68.81 68.94 68.68 68.94 0.1M
2023-01-30 68.78 68.83 68.65 68.71 0.1M
2023-01-27 68.83 68.93 68.78 68.88 0.0M
2023-01-26 69.16 69.16 68.92 69.06 0.0M
2023-01-25 69.20 69.22 69.03 69.20 0.0M
2023-01-24 68.90 69.13 68.85 69.09 0.0M
2023-01-23 68.83 68.89 68.75 68.80 0.1M
2023-01-20 69.06 69.06 68.88 68.98 0.0M
2023-01-19 69.20 69.33 69.19 69.32 0.1M
2023-01-18 69.42 69.54 69.26 69.43 0.1M
2023-01-17 68.75 68.92 68.69 68.88 0.1M
2023-01-13 68.93 68.98 68.77 68.78 0.0M
2023-01-12 68.83 69.02 68.61 69.00 0.0M
2023-01-11 68.40 68.62 68.40 68.61 0.0M
2023-01-10 68.16 68.21 68.02 68.21 0.1M
2023-01-09 68.23 68.49 68.15 68.36 0.1M
2023-01-06 67.79 68.36 67.79 68.33 0.1M
2023-01-05 67.64 67.79 67.57 67.73 0.0M
2023-01-04 67.79 67.89 67.74 67.88 0.0M
2023-01-03 67.59 67.67 67.42 67.47 0.1M