Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

68.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.64 68.70 68.54 68.69 34,086 +0.24(+0.35%)
Mar 26, 2024 68.37 68.48 68.36 68.45 62,544 +0.05(+0.07%)
Mar 25, 2024 68.51 68.51 68.36 68.40 85,525 -0.14(-0.20%)
Mar 22, 2024 68.56 68.60 68.52 68.54 63,208 +0.22(+0.32%)
Mar 21, 2024 68.39 68.39 68.28 68.32 241,250 +0.02(+0.03%)
Mar 20, 2024 68.17 68.31 68.11 68.30 79,371 +0.15(+0.22%)
Mar 19, 2024 68.08 68.18 68.08 68.15 97,235 +0.11(+0.16%)
Mar 18, 2024 68.07 68.08 68.00 68.04 52,388 -0.06(-0.09%)
Mar 15, 2024 68.10 68.13 68.06 68.10 56,447 +0.00(+0.00%)
Mar 14, 2024 68.32 68.32 68.09 68.10 94,668 -0.34(-0.49%)
Mar 13, 2024 68.48 68.50 68.41 68.44 89,901 -0.06(-0.09%)
Mar 12, 2024 68.58 68.58 68.45 68.50 74,545 -0.13(-0.19%)
Mar 11, 2024 68.62 68.70 68.57 68.63 51,989 -0.05(-0.07%)
Mar 08, 2024 68.66 68.74 68.64 68.68 46,761 +0.06(+0.09%)
Mar 07, 2024 68.68 68.68 68.53 68.62 46,458 +0.09(+0.13%)
Mar 06, 2024 68.40 68.59 68.40 68.53 122,466 +0.10(+0.15%)
Mar 05, 2024 68.40 68.43 68.32 68.43 38,565 +0.37(+0.54%)
Mar 04, 2024 68.03 68.08 68.00 68.06 67,064 -0.11(-0.16%)
Mar 01, 2024 67.84 68.19 67.79 68.17 32,865 +0.23(+0.33%)
Feb 29, 2024 67.92 68.03 67.87 67.94 62,801 +0.09(+0.13%)
Feb 28, 2024 67.78 67.86 67.73 67.85 46,910 +0.12(+0.18%)
Feb 27, 2024 67.77 67.84 67.72 67.73 32,567 -0.09(-0.13%)
Feb 26, 2024 67.97 67.97 67.76 67.82 27,518 -0.14(-0.21%)
Feb 23, 2024 67.68 68.00 67.68 67.96 62,243 +0.25(+0.37%)
Feb 22, 2024 67.80 67.80 67.67 67.71 129,163 +0.09(+0.13%)
Feb 21, 2024 67.83 67.87 67.61 67.62 42,657 -0.22(-0.32%)
Feb 20, 2024 67.93 67.99 67.83 67.84 95,125 +0.07(+0.10%)
Feb 16, 2024 67.78 67.79 67.70 67.77 54,703 -0.22(-0.32%)
Feb 15, 2024 68.01 68.10 67.91 67.99 102,812 +0.07(+0.10%)
Feb 14, 2024 67.66 67.94 67.66 67.92 59,380 +0.38(+0.56%)
Feb 13, 2024 67.79 67.79 67.54 67.54 37,736 -0.46(-0.67%)
Feb 12, 2024 68.04 68.05 67.93 68.00 42,272 +0.04(+0.06%)
Feb 09, 2024 67.84 67.96 67.84 67.96 34,499 -0.01(-0.01%)
Feb 08, 2024 68.09 68.09 67.94 67.97 73,145 -0.17(-0.25%)
Feb 07, 2024 68.10 68.31 68.10 68.14 61,658 -0.12(-0.18%)
Feb 06, 2024 68.08 68.30 68.05 68.26 32,048 +0.25(+0.37%)
Feb 05, 2024 68.12 68.12 67.93 68.01 75,103 -0.43(-0.63%)
Feb 02, 2024 68.49 68.53 68.34 68.44 52,013 -0.47(-0.68%)
Feb 01, 2024 68.84 68.99 68.76 68.91 61,324 +0.35(+0.51%)
Jan 31, 2024 68.48 68.68 68.48 68.56 36,007 +0.21(+0.30%)
Jan 30, 2024 68.38 68.38 68.16 68.35 40,977 +0.05(+0.07%)
Jan 29, 2024 68.14 68.31 68.14 68.30 66,879 +0.27(+0.40%)
Jan 26, 2024 68.13 68.13 67.99 68.03 70,936 -0.10(-0.15%)
Jan 25, 2024 68.12 68.13 68.01 68.13 55,017 +0.31(+0.45%)
Jan 24, 2024 68.19 68.19 67.79 67.83 126,578 -0.15(-0.22%)
Jan 23, 2024 68.06 68.06 67.92 67.97 46,084 -0.17(-0.25%)
Jan 22, 2024 68.23 68.25 68.11 68.14 31,435 +0.10(+0.15%)
Jan 19, 2024 67.93 68.04 67.90 68.04 67,490 +0.08(+0.11%)
Jan 18, 2024 68.12 68.12 67.94 67.96 27,264 -0.10(-0.15%)
Jan 17, 2024 68.17 68.17 68.00 68.06 28,560 -0.20(-0.29%)
Jan 16, 2024 68.52 68.52 68.19 68.26 120,212 -0.38(-0.55%)
Jan 12, 2024 68.63 68.74 68.59 68.64 31,271 +0.10(+0.15%)
Jan 11, 2024 68.39 68.56 68.28 68.54 26,999 +0.27(+0.39%)
Jan 10, 2024 68.48 68.49 68.24 68.27 39,621 -0.10(-0.15%)
Jan 09, 2024 68.33 68.42 68.31 68.37 38,315 +0.02(+0.03%)
Jan 08, 2024 68.15 68.47 68.15 68.35 104,026 +0.15(+0.22%)
Jan 05, 2024 68.20 68.49 68.16 68.20 42,159 -0.14(-0.20%)
Jan 04, 2024 68.32 68.44 68.31 68.34 28,708 -0.40(-0.58%)
Jan 03, 2024 68.49 68.75 68.39 68.74 80,486 +0.12(+0.17%)
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.