Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

69.24 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.97 71.07 70.97 71.05 24,247 +0.12(+0.17%)
Jan 30, 2020 70.94 71.01 70.90 70.93 41,482 +0.04(+0.05%)
Jan 29, 2020 70.80 70.90 70.80 70.89 25,797 +0.19(+0.26%)
Jan 28, 2020 70.76 70.76 70.67 70.70 19,518 -0.14(-0.20%)
Jan 27, 2020 70.82 70.86 70.79 70.85 55,814 +0.27(+0.39%)
Jan 24, 2020 70.48 70.62 70.47 70.57 52,667 +0.12(+0.18%)
Jan 23, 2020 70.41 70.47 70.41 70.45 37,938 +0.16(+0.23%)
Jan 22, 2020 70.25 70.30 70.24 70.29 35,796 +0.06(+0.09%)
Jan 21, 2020 70.41 70.41 70.13 70.23 44,152 +0.16(+0.23%)
Jan 17, 2020 70.02 70.10 70.02 70.06 51,539 -0.02(-0.03%)
Jan 16, 2020 70.08 70.09 70.05 70.08 38,742 -0.00(-0.01%)
Jan 15, 2020 70.08 70.10 70.01 70.09 90,325 +0.12(+0.17%)
Jan 14, 2020 69.93 69.98 69.92 69.97 26,374 +0.04(+0.06%)
Jan 13, 2020 69.93 69.93 69.87 69.92 33,676 -0.04(-0.06%)
Jan 10, 2020 69.93 70.00 69.92 69.97 63,268 +0.08(+0.12%)
Jan 09, 2020 69.80 69.89 69.73 69.88 35,474 +0.05(+0.07%)
Jan 08, 2020 69.90 69.95 69.78 69.83 57,447 -0.11(-0.16%)
Jan 07, 2020 70.00 70.00 69.94 69.94 25,292 -0.06(-0.09%)
Jan 06, 2020 70.11 70.11 69.97 70.00 34,035 -0.04(-0.06%)
Jan 03, 2020 69.84 70.07 69.84 70.04 114,807 +0.21(+0.30%)
Jan 02, 2020 69.80 69.90 69.78 69.84 46,777 +0.12(+0.18%)
Dec 31, 2019 69.74 69.75 69.69 69.71 23,006 +0.02(+0.03%)
Dec 30, 2019 69.68 69.74 69.65 69.69 151,893 -0.16(-0.23%)
Dec 27, 2019 69.87 69.87 69.82 69.85 43,306 +0.04(+0.06%)
Dec 26, 2019 69.74 69.81 69.73 69.81 46,971 +0.09(+0.12%)
Dec 24, 2019 69.61 69.75 69.61 69.72 39,923 +0.07(+0.10%)
Dec 23, 2019 69.73 69.96 69.61 69.65 76,096 -0.04(-0.06%)
Dec 20, 2019 69.66 69.72 69.62 69.70 29,365 +0.02(+0.03%)
Dec 19, 2019 69.64 69.73 69.60 69.67 70,759 -0.03(-0.04%)
Dec 18, 2019 69.76 69.78 69.65 69.70 234,634 -0.08(-0.11%)
Dec 17, 2019 69.81 69.81 69.74 69.78 26,939 +0.00(+0.00%)
Dec 16, 2019 69.84 69.84 69.73 69.78 24,533 -0.07(-0.11%)
Dec 13, 2019 69.67 69.86 69.64 69.85 24,794 +0.21(+0.30%)
Dec 12, 2019 69.86 69.86 69.60 69.64 24,247 -0.22(-0.32%)
Dec 11, 2019 69.72 69.88 69.72 69.87 24,177 +0.15(+0.22%)
Dec 10, 2019 69.75 69.76 69.69 69.71 20,537 +0.01(+0.01%)
Dec 09, 2019 69.73 69.76 69.68 69.71 21,741 +0.02(+0.03%)
Dec 06, 2019 69.66 69.73 69.66 69.68 19,310 -0.05(-0.07%)
Dec 05, 2019 69.68 69.74 69.64 69.73 27,688 -0.14(-0.20%)
Dec 04, 2019 69.93 69.93 69.81 69.87 44,171 -0.09(-0.13%)
Dec 03, 2019 69.84 70.01 69.82 69.96 17,043 +0.30(+0.43%)
Dec 02, 2019 69.65 69.66 69.57 69.66 23,770 -0.19(-0.27%)
Nov 29, 2019 69.88 69.89 69.83 69.85 9,955 -0.07(-0.10%)
Nov 27, 2019 69.91 69.95 69.91 69.92 27,349 -0.04(-0.06%)
Nov 26, 2019 69.95 69.98 69.95 69.96 115,589 +0.10(+0.15%)
Nov 25, 2019 69.86 69.88 69.82 69.86 103,570 +0.04(+0.06%)
Nov 22, 2019 69.82 69.82 69.76 69.81 27,005 +0.07(+0.10%)
Nov 21, 2019 69.74 69.78 69.72 69.75 40,172 -0.11(-0.16%)
Nov 20, 2019 69.81 69.87 69.79 69.86 46,635 +0.15(+0.21%)
Nov 19, 2019 69.64 69.74 69.64 69.71 38,334 +0.05(+0.08%)
Nov 18, 2019 69.66 69.69 69.61 69.66 44,678 +0.04(+0.06%)
Nov 15, 2019 69.56 69.63 69.56 69.61 17,279 -0.02(-0.02%)
Nov 14, 2019 69.61 69.66 69.60 69.63 129,591 +0.16(+0.23%)
Nov 13, 2019 69.45 69.51 69.44 69.47 59,774 +0.17(+0.25%)
Nov 12, 2019 69.27 69.32 69.23 69.30 9,250 +0.03(+0.04%)
Nov 11, 2019 69.26 69.35 69.24 69.27 15,687 -0.01(-0.01%)
Nov 08, 2019 69.27 69.38 69.26 69.28 17,622 -0.03(-0.05%)
Nov 07, 2019 69.43 69.44 69.20 69.32 28,168 -0.34(-0.49%)
Nov 06, 2019 69.60 69.67 69.55 69.66 35,038 +0.09(+0.13%)
Nov 05, 2019 69.60 69.60 69.51 69.57 16,054 -0.18(-0.26%)
Nov 04, 2019 69.81 69.81 69.74 69.75 24,828 -0.18(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.