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 (%)
Sep 30, 2024 70.54 70.54 70.35 70.44 50,758 -0.06(-0.08%)
Sep 27, 2024 70.38 70.52 70.38 70.50 19,998 +0.14(+0.20%)
Sep 26, 2024 70.39 70.45 70.29 70.36 31,788 +0.04(+0.06%)
Sep 25, 2024 70.43 70.43 70.30 70.32 59,691 -0.20(-0.28%)
Sep 24, 2024 70.38 70.56 70.31 70.52 52,545 +0.12(+0.17%)
Sep 23, 2024 70.37 70.51 70.25 70.40 49,101 -0.01(-0.01%)
Sep 20, 2024 70.39 70.46 70.30 70.41 70,979 -0.02(-0.03%)
Sep 19, 2024 70.38 70.43 70.30 70.43 25,228 -0.01(-0.01%)
Sep 18, 2024 70.53 70.67 70.40 70.44 30,114 -0.19(-0.27%)
Sep 17, 2024 70.73 70.73 70.58 70.63 40,949 -0.09(-0.13%)
Sep 16, 2024 70.64 70.72 70.56 70.72 45,053 +0.16(+0.23%)
Sep 13, 2024 70.51 70.59 70.48 70.56 88,454 +0.13(+0.18%)
Sep 12, 2024 70.52 70.52 70.33 70.43 118,077 -0.10(-0.14%)
Sep 11, 2024 70.45 70.59 70.37 70.53 39,374 +0.05(+0.07%)
Sep 10, 2024 70.35 70.50 70.29 70.48 47,036 +0.17(+0.24%)
Sep 09, 2024 70.21 70.36 70.14 70.31 54,411 +0.11(+0.16%)
Sep 06, 2024 70.18 70.42 70.09 70.20 99,511 +0.06(+0.09%)
Sep 05, 2024 70.08 70.15 69.98 70.14 54,026 +0.10(+0.14%)
Sep 04, 2024 69.84 70.05 69.82 70.04 58,526 +0.30(+0.43%)
Sep 03, 2024 69.74 69.77 69.66 69.74 45,755 +0.22(+0.32%)
Aug 30, 2024 69.69 69.70 69.49 69.52 88,895 -0.09(-0.13%)
Aug 29, 2024 69.64 69.64 69.56 69.61 28,167 -0.08(-0.11%)
Aug 28, 2024 69.75 69.76 69.66 69.69 48,870 -0.02(-0.03%)
Aug 27, 2024 69.53 69.74 69.53 69.71 28,992 -0.03(-0.04%)
Aug 26, 2024 69.81 69.87 69.72 69.74 53,210 -0.09(-0.13%)
Aug 23, 2024 69.66 69.86 69.63 69.83 316,636 +0.26(+0.37%)
Aug 22, 2024 69.73 69.73 69.50 69.57 257,758 -0.23(-0.33%)
Aug 21, 2024 69.79 69.91 69.69 69.80 58,264 +0.10(+0.14%)
Aug 20, 2024 69.69 69.72 69.58 69.70 36,476 +0.15(+0.21%)
Aug 19, 2024 69.48 69.59 69.47 69.55 40,535 +0.03(+0.04%)
Aug 16, 2024 69.45 69.52 69.39 69.52 49,771 +0.15(+0.22%)
Aug 15, 2024 69.27 69.39 69.27 69.37 29,955 -0.24(-0.34%)
Aug 14, 2024 69.59 69.70 69.58 69.61 27,224 +0.08(+0.11%)
Aug 13, 2024 69.55 69.57 69.46 69.53 54,091 +0.18(+0.26%)
Aug 12, 2024 69.23 69.35 69.16 69.35 46,244 +0.10(+0.14%)
Aug 09, 2024 69.24 69.33 69.21 69.25 70,889 +0.23(+0.33%)
Aug 08, 2024 68.98 69.03 68.93 69.02 58,000 +0.00(+0.00%)
Aug 07, 2024 69.10 69.13 68.95 69.02 71,199 -0.13(-0.19%)
Aug 06, 2024 69.59 69.59 69.15 69.15 96,305 -0.40(-0.57%)
Aug 05, 2024 69.97 69.97 69.45 69.55 108,186 -0.05(-0.07%)
Aug 02, 2024 69.20 69.62 69.20 69.60 111,630 +0.62(+0.89%)
Aug 01, 2024 69.07 69.07 68.90 68.98 32,553 +0.19(+0.27%)
Jul 31, 2024 68.79 68.80 68.58 68.80 29,190 +0.31(+0.45%)
Jul 30, 2024 68.43 68.50 68.37 68.49 118,202 +0.09(+0.13%)
Jul 29, 2024 68.35 68.41 68.32 68.40 47,307 +0.13(+0.19%)
Jul 26, 2024 68.30 68.32 68.23 68.27 28,522 +0.25(+0.36%)
Jul 25, 2024 68.05 68.16 68.01 68.02 44,116 +0.13(+0.19%)
Jul 24, 2024 68.17 68.17 67.86 67.89 92,833 -0.14(-0.20%)
Jul 23, 2024 68.03 68.14 68.03 68.03 72,539 +0.00(+0.00%)
Jul 22, 2024 68.15 68.15 67.94 68.03 131,802 -0.05(-0.07%)
Jul 19, 2024 68.30 68.30 68.04 68.08 27,121 -0.13(-0.19%)
Jul 18, 2024 68.29 68.34 68.18 68.21 34,381 -0.12(-0.17%)
Jul 17, 2024 68.25 68.36 68.19 68.33 36,558 +0.05(+0.07%)
Jul 16, 2024 68.13 68.31 68.13 68.28 55,514 +0.26(+0.38%)
Jul 15, 2024 68.11 68.13 67.99 68.02 176,150 -0.10(-0.15%)
Jul 12, 2024 68.02 68.16 68.02 68.12 28,403 +0.10(+0.15%)
Jul 11, 2024 68.00 68.11 68.00 68.02 40,268 +0.24(+0.35%)
Jul 10, 2024 67.77 67.78 67.72 67.78 39,034 +0.12(+0.18%)
Jul 09, 2024 67.72 67.72 67.55 67.67 140,926 -0.09(-0.13%)
Jul 08, 2024 67.71 67.76 67.63 67.75 138,531 +0.04(+0.06%)
Jul 05, 2024 67.56 67.72 67.56 67.72 40,447 +0.23(+0.34%)
Jul 03, 2024 67.34 67.49 67.26 67.49 129,674 +0.29(+0.43%)
Jul 02, 2024 67.22 67.23 67.11 67.20 30,449 +0.18(+0.27%)
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.