Dark

BNDW
Vanguard Total World Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:30 PM EDT

65.77USD-0.131%(-0.09)206,872

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:17:30 AM EDT

65.70USD-0.229%(-0.15)0

After-hours

Sep 28, 2026 4:16:30 PM EDT

68.50USD+3.961%(+2.61)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	65.5100	65.8700	65.470000	65.7647	-0.131%	206,876	0.000%
2026-09-30	65.9500	66.0000	65.769000	65.8510	-0.037%	88,359	-0.131%
2026-09-29	65.9000	65.9200	65.770000	65.8756	-0.037%	230,808	-0.168%
2026-09-28	65.8700	65.9499	65.785000	65.9000	-0.375%	99,088	-0.205%
2026-09-25	65.9800	66.1599	65.905000	66.1483	+0.164%	137,124	-0.580%
2026-09-24	66.2200	66.2750	66.020000	66.0400	-0.281%	119,298	-0.417%
2026-09-23	66.5800	66.5950	66.150000	66.2263	-0.771%	95,954	-0.697%
2026-09-22	66.7200	66.7800	66.640100	66.7407	+0.046%	144,370	-1.462%
2026-09-21	66.6200	66.7250	66.620000	66.7100	+0.322%	113,304	-1.417%
2026-09-18	66.6100	66.6100	66.470000	66.4960	-0.291%	63,090	-1.100%
2026-09-17	66.6100	66.6900	66.590000	66.6900	+0.444%	112,464	-1.387%
2026-09-16	66.4600	66.6200	66.380000	66.3952	+0.091%	88,952	-0.950%
2026-09-15	66.3800	66.3800	66.305000	66.3350	-0.105%	104,355	-0.860%
2026-09-14	66.3500	66.5200	66.275000	66.4049	-0.098%	125,261	-0.964%
2026-09-11	66.5600	66.6195	66.440000	66.4700	-0.030%	115,620	-1.061%
2026-09-10	66.6800	66.6800	66.475000	66.4900	-0.576%	252,635	-1.091%
2026-09-09	67.0400	67.0400	66.845000	66.8750	-0.291%	145,492	-1.660%
2026-09-08	67.1100	67.1600	67.025000	67.0700	-0.104%	198,575	-1.946%
2026-09-04	67.1400	67.1899	67.110000	67.1400	+0.060%	96,432	-2.048%
2026-09-03	67.1900	67.2132	67.090000	67.1000	+0.239%	161,270	-1.990%
2026-09-02	66.9500	66.9600	66.885000	66.9400	-0.015%	615,580	-1.756%
2026-09-01	67.0600	67.1200	66.910100	66.9500	-0.579%	250,172	-1.770%
2026-08-31	67.3500	67.3500	67.280900	67.3400	-0.096%	85,474	-2.339%
2026-08-28	67.5500	67.5975	67.390000	67.4050	-0.215%	89,387	-2.433%
2026-08-27	67.6100	67.6400	67.541000	67.5500	-0.192%	63,176	-2.643%
2026-08-26	67.7400	67.7400	67.620000	67.6800	-0.177%	89,141	-2.830%
2026-08-25	67.6700	67.8000	67.610000	67.8000	+0.446%	52,426	-3.002%
2026-08-24	67.3800	67.5200	67.380000	67.4991	+0.162%	78,689	-2.570%
2026-08-21	67.4700	67.4700	67.365000	67.3900	-0.133%	67,220	-2.412%
2026-08-20	67.4300	67.5350	67.420000	67.4800	-0.237%	102,264	-2.542%
2026-08-19	67.6000	67.6400	67.480000	67.6400	+0.401%	94,973	-2.772%
2026-08-18	67.2900	67.3850	67.280000	67.3700	-0.006%	114,100	-2.383%
2026-08-17	67.4700	67.4850	67.365000	67.3739	-0.202%	111,068	-2.388%
2026-08-14	67.6300	67.6450	67.461000	67.5100	-0.281%	65,662	-2.585%
2026-08-13	67.6700	67.7950	67.670000	67.7000	+0.240%	76,987	-2.859%
2026-08-12	67.6400	67.6800	67.520900	67.5380	+0.034%	63,878	-2.626%
2026-08-11	67.5400	67.5750	67.510000	67.5150	+0.067%	82,536	-2.592%
2026-08-10	67.6000	67.6500	67.460000	67.4700	-0.331%	163,284	-2.527%
2026-08-07	67.7000	67.7201	67.610000	67.6939	+0.161%	80,371	-2.850%
2026-08-06	67.7300	67.7400	67.560000	67.5850	-0.251%	60,600	-2.693%
2026-08-05	67.7600	67.7850	67.700000	67.7550	+0.037%	100,768	-2.937%
2026-08-04	67.6700	67.7300	67.625000	67.7300	+0.333%	116,155	-2.902%
2026-08-03	67.4500	67.5150	67.450000	67.5050	+0.067%	124,368	-2.578%
2026-07-31	67.5800	67.5800	67.410000	67.4600	-0.281%	123,724	-2.513%
2026-07-30	67.5900	67.6850	67.590000	67.6500	+0.100%	92,579	-2.787%
2026-07-29	67.7500	67.7700	67.570000	67.5824	-0.349%	94,715	-2.690%
2026-07-28	67.7300	67.8899	67.730000	67.8189	+0.161%	85,447	-3.029%
2026-07-27	67.7000	67.7200	67.635000	67.7100	+0.215%	140,256	-2.873%
2026-07-24	67.5100	67.6301	67.510000	67.5650	+0.163%	79,960	-2.665%
2026-07-23	67.4350	67.4700	67.400000	67.4550	-0.214%	51,144	-2.506%
2026-07-22	67.6900	67.6900	67.570000	67.6000	-0.090%	97,094	-2.715%
2026-07-21	67.7100	67.7100	67.630000	67.6609	-0.146%	96,549	-2.803%
2026-07-20	67.8900	67.8900	67.710000	67.7600	-0.177%	76,705	-2.945%
2026-07-17	67.9200	68.0000	67.880000	67.8800	-0.022%	75,876	-3.116%
2026-07-16	67.8200	67.9000	67.785000	67.8950	-0.081%	59,519	-3.138%
2026-07-15	67.9100	67.9800	67.860000	67.9503	+0.170%	108,157	-3.216%
2026-07-14	67.7800	67.9003	67.770000	67.8350	+0.207%	76,353	-3.052%
2026-07-13	67.8000	67.8600	67.680100	67.6950	-0.353%	64,965	-2.851%
2026-07-10	68.0000	68.0000	67.880000	67.9350	+0.015%	51,646	-3.195%
2026-07-09	67.8800	67.9950	67.860000	67.9250	+0.244%	92,796	-3.180%
2026-07-08	67.8200	67.8200	67.680000	67.7600	-0.276%	64,158	-2.945%
2026-07-07	68.1600	68.1600	67.940000	67.9473	-0.414%	74,996	-3.212%
2026-07-06	68.2400	68.2400	68.155000	68.2300	+0.044%	155,093	-3.613%
2026-07-02	68.2300	68.2750	68.150000	68.2000	-0.029%	118,515	-3.571%
2026-07-01	68.2200	68.2777	68.180000	68.2200	-0.452%	100,294	-3.599%
2026-06-30	68.6600	68.6700	68.529900	68.5300	-0.284%	95,831	-4.035%
2026-06-29	68.6800	68.7500	68.670000	68.7249	+0.059%	98,431	-4.307%
2026-06-26	68.6500	68.7350	68.629200	68.6845	+0.045%	96,073	-4.251%
2026-06-25	68.7000	68.7400	68.650000	68.6538	+0.034%	113,633	-4.208%
2026-06-24	68.5500	68.6599	68.550000	68.6303	+0.359%	97,945	-4.175%
2026-06-23	68.3500	68.4300	68.350000	68.3850	+0.154%	65,219	-3.832%
2026-06-22	68.3000	68.3300	68.260000	68.2797	-0.187%	97,192	-3.683%
2026-06-18	68.4300	68.5150	68.400000	68.4079	+0.153%	69,081	-3.864%
2026-06-17	68.5000	68.5350	68.295000	68.3034	-0.214%	77,308	-3.717%
2026-06-16	68.4200	68.4891	68.390000	68.4500	+0.161%	72,581	-3.923%
2026-06-15	68.3900	68.4450	68.310000	68.3400	+0.059%	73,593	-3.768%
2026-06-12	68.2400	68.3100	68.180000	68.3000	+0.029%	87,152	-3.712%
2026-06-11	68.0000	68.3199	67.995000	68.2800	+0.560%	79,655	-3.684%
2026-06-10	67.9600	68.0100	67.855000	67.9000	-0.122%	97,729	-3.145%
2026-06-09	67.9500	68.0350	67.910000	67.9831	+0.142%	95,915	-3.263%
2026-06-08	68.0000	68.0600	67.870000	67.8866	-0.093%	152,599	-3.126%
2026-06-05	68.0100	68.0100	67.930100	67.9500	-0.293%	107,932	-3.216%
2026-06-04	68.1200	68.1900	68.120000	68.1500	+0.118%	120,078	-3.500%
2026-06-03	68.0700	68.1350	68.020000	68.0700	-0.264%	115,131	-3.387%
2026-06-02	68.2950	68.3000	68.200000	68.2500	+0.103%	127,927	-3.641%
2026-06-01	68.0300	68.1800	67.960000	68.1800	-0.409%	169,420	-3.543%
2026-05-29	68.4000	68.5250	68.400000	68.4600	+0.088%	119,361	-3.937%
2026-05-28	68.3000	68.4200	68.265000	68.4000	+0.146%	66,352	-3.853%
2026-05-27	68.2600	68.3500	68.260000	68.3000	+0.073%	56,817	-3.712%
2026-05-26	68.2500	68.3000	68.205000	68.2500	+0.279%	108,897	-3.641%
2026-05-22	68.1200	68.1400	67.940000	68.0600	+0.132%	137,688	-3.372%
2026-05-21	67.8000	67.9800	67.695000	67.9700	+0.162%	95,517	-3.245%
2026-05-20	67.5200	67.9200	67.520000	67.8600	+0.578%	116,714	-3.088%
2026-05-19	67.4900	67.5200	67.405000	67.4700	-0.281%	96,640	-2.527%
2026-05-18	67.6500	67.7300	67.555000	67.6600	+0.104%	216,324	-2.801%
2026-05-15	67.7000	67.7400	67.560000	67.5900	-0.684%	336,996	-2.701%
2026-05-14	68.1500	68.1900	68.055000	68.0554	+0.031%	58,864	-3.366%
2026-05-13	67.9600	68.0350	67.925000	68.0340	+0.106%	74,904	-3.336%
2026-05-12	68.0300	68.0300	67.930000	67.9622	-0.297%	95,877	-3.233%
2026-05-11	68.2700	68.2883	68.140000	68.1646	-0.286%	123,284	-3.521%
2026-05-08	68.3500	68.4000	68.320100	68.3600	+0.220%	68,916	-3.797%
2026-05-07	68.4200	68.4450	68.205000	68.2100	-0.225%	73,884	-3.585%
2026-05-06	68.3400	68.3950	68.311600	68.3641	+0.447%	156,736	-3.802%
2026-05-05	68.0300	68.1100	68.000000	68.0600	+0.140%	151,267	-3.372%
2026-05-04	68.0600	68.1000	67.870000	67.9648	-0.269%	156,169	-3.237%
2026-05-01	68.0800	68.2800	68.080000	68.1483	-0.137%	111,607	-3.498%
2026-04-30	68.2400	68.3300	68.229600	68.2415	+0.173%	62,888	-3.629%
2026-04-29	68.2500	68.2500	68.055000	68.1236	-0.313%	80,692	-3.463%
2026-04-28	68.3500	68.3650	68.290000	68.3372	-0.136%	68,541	-3.764%
2026-04-27	68.4100	68.4700	68.360000	68.4300	-0.154%	588,721	-3.895%
2026-04-24	68.4500	68.5550	68.380000	68.5357	+0.151%	54,720	-4.043%
2026-04-23	68.5600	68.5700	68.320000	68.4327	-0.165%	49,562	-3.899%
2026-04-22	68.6500	68.6663	68.535000	68.5457	+0.111%	89,550	-4.057%
2026-04-21	68.6800	68.6800	68.430000	68.4700	-0.335%	79,545	-3.951%
2026-04-20	68.6800	68.7400	68.605000	68.7000	-0.073%	91,213	-4.273%
2026-04-17	68.7100	68.8284	68.709800	68.7504	+0.439%	114,578	-4.343%
2026-04-16	68.5800	68.6200	68.415000	68.4500	-0.102%	66,323	-3.923%
2026-04-15	68.5800	68.5800	68.475000	68.5200	-0.154%	155,517	-4.021%
2026-04-14	68.4500	68.6400	68.450000	68.6256	+0.269%	158,046	-4.169%
2026-04-13	68.3200	68.4450	68.260000	68.4416	+0.183%	370,848	-3.911%
2026-04-10	68.3900	68.4085	68.285000	68.3166	-0.217%	74,092	-3.735%
2026-04-09	68.4100	68.5850	68.310100	68.4650	-0.146%	73,287	-3.944%
2026-04-08	68.7000	68.7400	68.510000	68.5650	+0.491%	70,101	-4.084%
2026-04-07	68.1400	68.2400	67.980000	68.2300	+0.095%	122,279	-3.613%
2026-04-06	68.1800	68.2300	68.130000	68.1650	-0.146%	143,122	-3.521%
2026-04-02	68.1700	68.3200	67.750000	68.2650	+0.037%	182,467	-3.663%
2026-04-01	68.2100	68.3150	68.185000	68.2400	-0.161%	139,155	-3.627%
2026-03-31	68.2600	68.4400	68.235000	68.3500	+0.352%	67,784	-3.782%
2026-03-30	68.1100	68.1900	68.065000	68.1100	+0.385%	94,903	-3.443%
2026-03-27	67.7500	67.9150	67.712400	67.8485	-0.083%	186,858	-3.071%
2026-03-26	68.1100	68.1650	67.895000	67.9051	-0.608%	117,211	-3.152%
2026-03-25	68.3400	68.3898	68.250100	68.3208	+0.450%	82,930	-3.741%
2026-03-24	68.0000	68.1600	67.935000	68.0150	-0.321%	111,045	-3.309%
2026-03-23	68.0500	68.3650	68.040100	68.2339	+0.418%	104,591	-3.619%
2026-03-20	68.2900	68.2900	67.945000	67.9500	-0.755%	134,701	-3.216%
2026-03-19	68.2500	68.5250	68.250000	68.4672	+0.091%	94,029	-3.947%
2026-03-18	68.6200	68.6300	68.400000	68.4049	-0.420%	110,336	-3.860%
2026-03-17	68.6300	68.7100	68.630000	68.6934	+0.217%	84,754	-4.263%
2026-03-16	68.5000	68.5850	68.470100	68.5450	+0.410%	90,514	-4.056%
2026-03-13	68.5000	68.5000	68.250100	68.2650	-0.120%	139,799	-3.663%
2026-03-12	68.4800	68.5250	68.340000	68.3471	-0.376%	229,729	-3.778%
2026-03-11	68.7700	68.7850	68.579900	68.6050	-0.450%	121,363	-4.140%
2026-03-10	69.0500	69.1100	68.915000	68.9150	-0.224%	105,295	-4.571%
2026-03-09	68.7600	69.0800	68.725000	69.0700	+0.217%	171,476	-4.785%
2026-03-06	68.8900	69.0250	68.800000	68.9203	-0.166%	100,820	-4.579%
2026-03-05	69.0600	69.0900	68.975000	69.0349	-0.368%	99,812	-4.737%
2026-03-04	69.3300	69.3600	69.281100	69.2900	-0.065%	107,713	-5.088%
2026-03-03	69.1500	69.3850	69.050100	69.3350	-0.170%	135,072	-5.149%
2026-03-02	69.5150	69.5600	69.395000	69.4528	-0.647%	75,860	-5.310%
2026-02-27	69.8500	69.9200	69.830000	69.9050	+0.229%	77,439	-5.923%
2026-02-26	69.6500	69.7500	69.645000	69.7450	+0.136%	77,075	-5.707%
2026-02-25	69.6500	69.6974	69.630000	69.6500	-0.037%	120,197	-5.578%
2026-02-24	69.7000	69.7050	69.640000	69.6759	-0.004%	138,502	-5.613%
2026-02-23	69.6100	69.7200	69.580000	69.6788	+0.156%	111,197	-5.617%
2026-02-20	69.5500	69.5800	69.490000	69.5700	+0.079%	93,103	-5.470%
2026-02-19	69.4800	69.5388	69.440000	69.5150	+0.061%	55,667	-5.395%
2026-02-18	69.5100	69.5299	69.465000	69.4724	-0.075%	88,057	-5.337%
2026-02-17	69.4700	69.5391	69.470000	69.5248	+0.089%	149,140	-5.408%
2026-02-13	69.4500	69.5000	69.425000	69.4628	+0.192%	125,316	-5.324%
2026-02-12	69.2200	69.3600	69.210000	69.3300	+0.281%	255,342	-5.143%
2026-02-11	69.1200	69.2050	69.090000	69.1355	-0.074%	157,002	-4.876%
2026-02-10	69.1300	69.2000	69.125100	69.1865	+0.277%	118,634	-4.946%
2026-02-09	68.9600	69.0100	68.900100	68.9951	+0.022%	114,224	-4.682%
2026-02-06	69.0200	69.0200	68.925000	68.9800	0.000%	140,396	-4.661%
2026-02-05	68.8900	69.0000	68.850000	68.9800	+0.283%	159,894	-4.661%
2026-02-04	68.8000	68.8250	68.755000	68.7850	+0.036%	156,653	-4.391%
2026-02-03	68.7400	68.7700	68.690000	68.7600	+0.015%	141,704	-4.356%
2026-02-02	68.8800	68.8800	68.710000	68.7500	-0.377%	617,975	-4.342%
2026-01-30	69.0000	69.0450	69.000000	69.0100	-0.087%	92,843	-4.703%
2026-01-29	68.9500	69.0700	68.940000	69.0700	+0.145%	108,047	-4.785%
2026-01-28	68.9600	69.0100	68.910000	68.9700	+0.007%	129,722	-4.647%
2026-01-27	69.0200	69.0500	68.955000	68.9650	-0.065%	108,424	-4.640%
2026-01-26	69.0400	69.0550	69.000000	69.0100	+0.102%	174,488	-4.703%
2026-01-23	68.9000	68.9500	68.850000	68.9400	+0.051%	141,604	-4.606%
2026-01-22	68.8500	68.9150	68.810000	68.9047	+0.072%	106,836	-4.557%
2026-01-21	68.8100	68.8750	68.750000	68.8550	+0.204%	86,767	-4.488%
2026-01-20	68.7500	68.7600	68.690000	68.7150	-0.370%	176,081	-4.294%
2026-01-16	69.0700	69.0800	68.960000	68.9700	-0.116%	109,147	-4.647%
2026-01-15	69.1300	69.1600	69.050000	69.0500	-0.123%	157,642	-4.758%
2026-01-14	69.0200	69.1500	69.000000	69.1350	+0.188%	150,550	-4.875%
2026-01-13	69.0000	69.0299	68.940000	69.0050	+0.007%	89,246	-4.696%
2026-01-12	68.9600	69.0600	68.920000	69.0000	-0.014%	253,161	-4.689%
2026-01-09	68.9600	69.0384	68.915000	69.0100	+0.138%	167,000	-4.703%
2026-01-08	68.8900	68.9399	68.871700	68.9150	-0.094%	147,865	-4.571%
2026-01-07	69.0200	69.0450	68.948000	68.9800	+0.137%	184,157	-4.661%
2026-01-06	68.8700	68.8883	68.805000	68.8853	+0.051%	315,039	-4.530%
2026-01-05	68.8100	68.8650	68.770000	68.8500	+0.182%	191,891	-4.481%
2026-01-02	68.7700	68.8501	68.701600	68.7250	-0.022%	160,413	-4.307%
2025-12-31	68.8200	68.8750	68.735000	68.7402	-0.217%	178,646	-4.329%
2025-12-30	68.8700	68.9100	68.835000	68.8900	0.000%	98,815	-4.537%
2025-12-29	68.8400	68.9000	68.840000	68.8900	0.000%	141,565	-4.537%
2025-12-26	68.9400	68.9499	68.845500	68.8900	+0.015%	122,744	-4.537%
2025-12-24	68.8200	68.8800	68.740000	68.8800	+0.204%	111,906	-4.523%
2025-12-23	68.6400	68.7450	68.610000	68.7400	+0.117%	146,177	-4.328%
2025-12-22	68.7200	68.7200	68.630000	68.6600	-0.022%	277,370	-4.217%
2025-12-19	68.7200	68.7400	68.654400	68.6750	-0.182%	88,582	-4.238%
2025-12-18	68.8000	68.8299	68.765000	68.8000	-0.989%	138,406	-4.412%
2025-12-17	69.4700	69.5142	69.450000	69.4875	-0.040%	87,664	-5.358%
2025-12-16	69.4100	69.5200	69.384500	69.5150	+0.151%	108,372	-5.395%
2025-12-15	69.4700	69.4850	69.380100	69.4100	+0.122%	546,596	-5.252%
2025-12-12	69.2900	69.3450	69.290000	69.3255	-0.179%	106,459	-5.136%
2025-12-11	69.5100	69.5500	69.430000	69.4500	-0.001%	110,020	-5.306%
2025-12-10	69.3100	69.4555	69.280000	69.4506	+0.138%	106,907	-5.307%
2025-12-09	69.4100	69.4300	69.330000	69.3550	+0.022%	106,358	-5.177%
2025-12-08	69.4600	69.4700	69.270100	69.3400	-0.209%	124,624	-5.156%
2025-12-05	69.6100	69.6100	69.450000	69.4849	-0.151%	70,123	-5.354%
2025-12-04	69.6700	69.6700	69.560000	69.5900	-0.143%	71,941	-5.497%
2025-12-03	69.6700	69.7500	69.635000	69.6900	+0.101%	112,610	-5.633%
2025-12-02	69.5500	69.6300	69.515000	69.6200	+0.072%	93,710	-5.538%
2025-12-01	69.5850	69.5899	69.530000	69.5700	-0.602%	83,196	-5.470%
2025-11-28	70.0200	70.0599	69.935500	69.9913	-0.111%	38,668	-6.039%
2025-11-26	70.0500	70.0750	69.900100	70.0689	+0.090%	70,593	-6.143%
2025-11-25	69.9400	70.0300	69.920000	70.0056	+0.187%	59,163	-6.058%
2025-11-24	69.8500	69.8950	69.810000	69.8750	+0.093%	75,441	-5.882%
2025-11-21	69.8200	69.8300	69.720000	69.8100	+0.232%	79,005	-5.795%
2025-11-20	69.6200	69.6900	69.620000	69.6482	+0.084%	64,383	-5.576%
2025-11-19	69.6800	69.6895	69.563800	69.5900	-0.079%	80,392	-5.497%
2025-11-18	69.7100	69.7400	69.570000	69.6449	+0.043%	161,387	-5.571%
2025-11-17	69.6300	69.6582	69.602000	69.6150	+0.032%	78,517	-5.531%
2025-11-14	69.7500	69.7550	69.590000	69.5925	-0.161%	87,837	-5.500%
2025-11-13	69.7400	69.7950	69.700000	69.7050	-0.257%	85,186	-5.653%
2025-11-12	69.9200	69.9200	69.835000	69.8843	-0.030%	173,275	-5.895%
2025-11-11	69.8300	69.9150	69.830000	69.9051	+0.201%	74,968	-5.923%
2025-11-10	69.7300	69.7900	69.730000	69.7650	+0.014%	91,086	-5.734%
2025-11-07	69.7000	69.8100	69.700000	69.7550	-0.056%	74,732	-5.720%
2025-11-06	69.7200	69.8400	69.720000	69.7943	+0.214%	87,787	-5.774%
2025-11-05	69.7700	69.7795	69.620000	69.6450	-0.208%	131,572	-5.572%
2025-11-04	69.7300	69.8500	69.730000	69.7900	+0.034%	109,909	-5.768%
2025-11-03	69.7900	69.8150	69.712000	69.7665	-0.390%	105,024	-5.736%
2025-10-31	70.0800	70.0900	70.010000	70.0398	+0.031%	80,461	-6.104%
2025-10-30	69.9500	70.0599	69.910000	70.0183	-0.029%	65,168	-6.075%
2025-10-29	70.3600	70.3600	70.000000	70.0388	-0.393%	107,278	-6.102%
2025-10-28	70.2900	70.3200	70.270000	70.3150	+0.065%	75,444	-6.471%
2025-10-27	70.2200	70.2900	70.160000	70.2691	+0.077%	102,531	-6.410%
2025-10-24	70.2400	70.2450	70.170000	70.2147	+0.028%	200,318	-6.338%
2025-10-23	70.2500	70.2650	70.190000	70.1950	-0.166%	89,735	-6.311%
2025-10-22	70.3100	70.3156	70.250000	70.3114	+0.033%	57,125	-6.467%
2025-10-21	70.2800	70.3500	70.270000	70.2883	+0.089%	121,551	-6.436%
2025-10-20	70.2100	70.2300	70.170000	70.2258	+0.087%	112,819	-6.353%
2025-10-17	70.2000	70.2100	70.107000	70.1650	-0.126%	87,092	-6.271%
2025-10-16	70.0400	70.2600	70.020100	70.2536	+0.283%	147,820	-6.390%
2025-10-15	70.0800	70.1400	70.020000	70.0550	+0.029%	75,794	-6.124%
2025-10-14	69.9300	70.0550	69.910000	70.0350	+0.122%	68,121	-6.097%
2025-10-13	69.8400	69.9500	69.811500	69.9500	+0.147%	67,593	-5.983%
2025-10-10	69.7400	69.8700	69.700000	69.8473	+0.406%	67,261	-5.845%
2025-10-09	69.6000	69.6000	69.535000	69.5650	-0.083%	84,277	-5.463%
2025-10-08	69.7200	69.7200	69.610000	69.6229	+0.098%	82,691	-5.542%
2025-10-07	69.5100	69.6000	69.480000	69.5545	+0.144%	64,723	-5.449%
2025-10-06	69.4700	69.5299	69.430000	69.4542	-0.231%	148,269	-5.312%
2025-10-03	69.7500	69.7500	69.610000	69.6150	-0.057%	119,810	-5.531%
2025-10-02	69.5700	69.6700	69.545000	69.6550	+0.086%	71,997	-5.585%
2025-10-01	69.6200	69.6500	69.530700	69.5950	-0.099%	83,479	-5.504%
2025-09-30	69.7100	69.7750	69.655000	69.6637	-0.016%	87,050	-5.597%
2025-09-29	69.5900	69.6900	69.580000	69.6750	+0.186%	81,905	-5.612%
2025-09-26	69.5400	69.6255	69.514700	69.5455	+0.073%	53,980	-5.436%
2025-09-25	69.5000	69.5300	69.420000	69.4950	-0.101%	87,865	-5.368%
2025-09-24	69.6200	69.6200	69.555000	69.5651	-0.117%	48,369	-5.463%
2025-09-23	69.6300	69.6562	69.580000	69.6463	+0.102%	87,824	-5.573%
2025-09-22	69.6000	69.6300	69.565000	69.5750	-0.101%	91,534	-5.477%
2025-09-19	69.6500	69.6596	69.585000	69.6450	+0.043%	99,157	-5.572%
2025-09-18	69.6400	69.6777	69.547700	69.6150	-0.229%	85,069	-5.531%
2025-09-17	69.9100	69.9850	69.755200	69.7749	-0.095%	87,432	-5.747%
2025-09-16	69.8200	69.8600	69.790000	69.8415	+0.041%	78,814	-5.837%
2025-09-15	69.7500	69.8400	69.750000	69.8126	+0.119%	106,108	-5.798%
2025-09-12	69.7200	69.7350	69.630100	69.7297	-0.166%	125,524	-5.686%
2025-09-11	69.7700	69.9000	69.770000	69.8458	+0.137%	88,736	-5.843%
2025-09-10	69.7100	69.7992	69.671300	69.7500	+0.152%	73,905	-5.714%
2025-09-09	69.6900	69.7200	69.580000	69.6440	-0.116%	55,959	-5.570%
2025-09-08	69.6900	69.7372	69.665000	69.7246	+0.218%	113,916	-5.679%
2025-09-05	69.5700	69.6250	69.557000	69.5732	+0.387%	95,237	-5.474%
2025-09-04	69.2500	69.3100	69.180000	69.3050	+0.297%	112,961	-5.108%
2025-09-03	68.9800	69.1400	68.950000	69.1000	+0.331%	71,509	-4.827%
2025-09-02	68.9000	68.9100	68.835000	68.8718	-0.600%	94,130	-4.511%
2025-08-29	69.3200	69.3200	69.264300	69.2876	-0.092%	56,749	-5.084%
2025-08-28	69.2900	69.3678	69.254600	69.3516	+0.111%	74,417	-5.172%
2025-08-27	69.1600	69.2750	69.115000	69.2750	+0.068%	74,274	-5.067%
2025-08-26	69.1800	69.2500	69.135000	69.2276	+0.134%	61,157	-5.002%
2025-08-25	69.1300	69.1750	69.080000	69.1350	-0.159%	70,609	-4.875%
2025-08-22	69.1000	69.3000	69.080000	69.2450	+0.333%	125,782	-5.026%
2025-08-21	69.0800	69.0800	68.965000	69.0150	-0.218%	95,768	-4.710%
2025-08-20	69.0500	69.2000	69.050000	69.1658	+0.102%	94,147	-4.917%
2025-08-19	69.0600	69.1100	69.045000	69.0950	+0.152%	91,652	-4.820%
2025-08-18	69.0600	69.0800	68.940000	68.9900	-0.007%	105,685	-4.675%
2025-08-15	69.1000	69.1000	68.970000	68.9950	-0.260%	74,374	-4.682%
2025-08-14	69.2000	69.2400	69.140000	69.1750	-0.267%	90,331	-4.930%
2025-08-13	69.3000	69.3700	69.270100	69.3600	+0.354%	158,413	-5.184%
2025-08-12	69.0800	69.1200	69.005000	69.1150	-0.065%	108,599	-4.847%
2025-08-11	69.1800	69.2100	69.135000	69.1600	+0.029%	101,925	-4.909%
2025-08-08	69.2100	69.2100	69.130000	69.1400	-0.202%	112,207	-4.882%
2025-08-07	69.2600	69.3550	69.240000	69.2800	-0.014%	97,430	-5.074%
2025-08-06	69.2800	69.3100	69.100000	69.2900	-0.079%	113,842	-5.088%
2025-08-05	69.2900	69.3700	69.240000	69.3450	+0.022%	149,832	-5.163%
2025-08-04	69.2900	69.3300	69.215000	69.3300	+0.087%	109,438	-5.143%
2025-08-01	69.1200	69.2700	69.120000	69.2700	+0.319%	113,943	-5.060%
2025-07-31	69.1700	69.1700	69.015000	69.0500	+0.072%	64,401	-4.758%
2025-07-30	69.0200	69.0950	68.959900	69.0000	-0.188%	91,360	-4.689%
2025-07-29	68.9400	69.1300	68.935000	69.1300	+0.319%	144,321	-4.868%
2025-07-28	68.9300	68.9500	68.882500	68.9100	-0.044%	205,291	-4.564%
2025-07-25	68.8200	68.9400	68.785000	68.9400	+0.247%	146,381	-4.606%
2025-07-24	68.7300	68.8087	68.670700	68.7700	-0.145%	127,996	-4.370%
2025-07-23	68.9900	68.9900	68.840000	68.8700	-0.290%	72,015	-4.509%
2025-07-22	69.0000	69.1000	69.000000	69.0700	+0.145%	101,098	-4.785%
2025-07-21	69.0000	69.0450	68.950000	68.9700	+0.305%	75,800	-4.647%
2025-07-18	68.7500	68.7884	68.720000	68.7600	+0.058%	73,669	-4.356%
2025-07-17	68.7500	68.7800	68.670000	68.7200	0.000%	89,040	-4.300%
2025-07-16	68.7300	68.7550	68.590000	68.7200	+0.204%	88,336	-4.300%
2025-07-15	68.7500	68.7998	68.550000	68.5800	-0.146%	65,182	-4.105%
2025-07-14	68.6600	68.7300	68.600000	68.6800	+0.015%	91,160	-4.245%
2025-07-11	68.7500	68.7500	68.650000	68.6700	-0.334%	70,766	-4.231%
2025-07-10	68.9100	68.9100	68.810000	68.9000	-0.058%	89,827	-4.551%
2025-07-09	68.8100	68.9400	68.790000	68.9400	+0.306%	69,474	-4.606%
2025-07-08	68.7400	68.7400	68.660000	68.7300	-0.160%	97,527	-4.314%
2025-07-07	68.9200	68.9200	68.790000	68.8400	-0.203%	140,217	-4.467%
2025-07-03	69.0100	69.0250	68.935000	68.9800	-0.058%	92,095	-4.661%
2025-07-02	68.9800	69.0200	68.935000	69.0200	-0.231%	80,943	-4.716%
2025-07-01	69.2300	69.2350	69.095000	69.1800	-0.216%	70,362	-4.937%
2025-06-30	69.3000	69.3600	69.220000	69.3300	+0.246%	90,090	-5.143%
2025-06-27	69.1600	69.2900	69.135000	69.1600	-0.173%	91,075	-4.909%
2025-06-26	69.1600	69.2800	69.140000	69.2800	+0.217%	91,189	-5.074%
2025-06-25	69.0700	69.1400	69.005000	69.1300	-0.014%	61,431	-4.868%
2025-06-24	69.0100	69.1650	68.951000	69.1400	+0.130%	134,242	-4.882%
2025-06-23	69.0000	69.1500	68.995000	69.0500	+0.174%	107,948	-4.758%
2025-06-20	68.8800	68.9850	68.820000	68.9300	+0.015%	112,875	-4.592%
2025-06-18	68.9400	69.0300	68.845000	68.9200	+0.131%	107,115	-4.578%
2025-06-17	68.7800	68.8499	68.710000	68.8300	+0.233%	93,861	-4.453%
2025-06-16	68.7700	68.8454	68.660000	68.6700	-0.145%	124,946	-4.231%
2025-06-13	68.8900	68.8900	68.665000	68.7700	-0.333%	147,054	-4.370%
2025-06-12	68.9900	69.0000	68.915000	69.0000	+0.291%	46,725	-4.689%
2025-06-11	68.7500	68.8200	68.700000	68.8000	+0.146%	106,965	-4.412%
2025-06-10	68.7000	68.7500	68.625000	68.7000	+0.204%	101,947	-4.273%
2025-06-09	68.5000	68.5950	68.450000	68.5600	+0.175%	86,936	-4.077%
2025-06-06	68.5500	68.5500	68.425000	68.4400	-0.248%	55,022	-3.909%
2025-06-05	68.7700	68.7800	68.600000	68.6100	-0.276%	125,372	-4.147%
2025-06-04	68.6800	68.8300	68.635000	68.8000	+0.365%	96,503	-4.412%
2025-06-03	68.5900	68.6750	68.510000	68.5500	-0.044%	91,839	-4.063%
2025-06-02	68.5800	68.6398	68.510000	68.5800	-0.392%	107,718	-4.105%
2025-05-30	68.7500	68.8765	68.740000	68.8500	+0.102%	49,451	-4.481%
2025-05-29	68.7000	68.8200	68.690000	68.7800	+0.262%	240,739	-4.384%
2025-05-28	68.6200	68.6200	68.529000	68.6000	-0.116%	247,750	-4.133%
2025-05-27	68.5200	68.6800	68.520000	68.6800	+0.439%	72,372	-4.245%
2025-05-23	68.4600	68.4600	68.300000	68.3800	+0.279%	113,085	-3.825%
2025-05-22	68.0500	68.1900	67.960000	68.1900	+0.206%	71,301	-3.557%
2025-05-21	68.1300	68.2550	68.005000	68.0500	-0.526%	87,804	-3.358%
2025-05-20	68.3600	68.4400	68.280000	68.4100	-0.219%	96,050	-3.867%
2025-05-19	68.3200	68.5600	68.230000	68.5600	+0.073%	96,171	-4.077%
2025-05-16	68.6300	68.6400	68.475000	68.5100	0.000%	70,471	-4.007%
2025-05-15	68.3000	68.5100	68.270000	68.5100	+0.587%	121,075	-4.007%
2025-05-14	68.3000	68.3000	68.102432	68.1100	-0.264%	83,720	-3.443%
2025-05-13	68.3700	68.3900	68.260000	68.2900	-0.088%	95,911	-3.698%
2025-05-12	68.3800	68.4500	68.310000	68.3500	-0.393%	133,714	-3.782%
2025-05-09	68.6000	68.6967	68.600000	68.6200	+0.058%	44,884	-4.161%
2025-05-08	68.9200	68.9200	68.570100	68.5800	-0.508%	96,843	-4.105%
2025-05-07	68.8000	68.9600	68.800000	68.9300	+0.247%	93,407	-4.592%
2025-05-06	68.6400	68.7600	68.555000	68.7600	+0.131%	81,936	-4.356%
2025-05-05	68.7200	68.7200	68.585000	68.6700	-0.058%	118,249	-4.231%
2025-05-02	68.8000	68.8499	68.649000	68.7100	-0.363%	99,438	-4.287%
2025-05-01	69.2200	69.2200	68.860000	68.9600	-0.534%	140,518	-4.634%
2025-04-30	69.2700	69.3700	69.210000	69.3300	+0.101%	143,783	-5.143%
2025-04-29	69.1200	69.2700	69.119900	69.2600	+0.130%	192,887	-5.047%
2025-04-28	69.0100	69.1800	68.980000	69.1700	+0.145%	198,293	-4.923%
2025-04-25	69.0700	69.0900	68.970000	69.0700	+0.145%	257,682	-4.785%
2025-04-24	68.9000	68.9999	68.827900	68.9700	+0.481%	287,782	-4.647%
2025-04-23	69.0300	69.0300	68.600000	68.6400	+0.015%	486,640	-4.189%
2025-04-22	68.6100	68.7400	68.610000	68.6300	+0.190%	295,655	-4.175%
2025-04-21	68.6700	68.7099	68.470000	68.5000	-0.320%	171,476	-3.993%
2025-04-17	68.8200	68.8200	68.670000	68.7200	-0.029%	55,382	-4.300%
2025-04-16	68.6600	68.7466	68.550000	68.7400	+0.292%	87,208	-4.328%
2025-04-15	68.4700	68.6000	68.430000	68.5400	+0.088%	49,734	-4.049%
2025-04-14	68.2800	68.5191	68.280000	68.4800	+0.469%	62,713	-3.965%
2025-04-11	68.1200	68.1880	67.840200	68.1600	-0.103%	87,319	-3.514%

.dark-mode .FcNBGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcNBGK{ color: #333333; background-color: white; border: 2px solid #333333; }BNDWVanguard Total World Bond ETFstock NASDAQ ETF

BNDW
Vanguard Total World Bond ETF
stock NASDAQ ETF