Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

66.73 -0.25 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 67.08 67.15 66.97 66.98 32,825 +0.03(+0.04%)
Sep 19, 2023 67.00 67.05 66.93 66.95 26,291 -0.14(-0.21%)
Sep 18, 2023 66.99 67.12 66.99 67.09 16,671 -0.03(-0.04%)
Sep 15, 2023 67.19 67.19 67.10 67.12 20,060 -0.15(-0.22%)
Sep 14, 2023 67.36 67.40 67.27 67.27 18,537 +0.01(+0.01%)
Sep 13, 2023 67.11 67.31 67.11 67.26 11,852 +0.07(+0.10%)
Sep 12, 2023 67.16 67.19 67.12 67.19 16,841 +0.02(+0.03%)
Sep 11, 2023 67.13 67.19 67.12 67.17 22,894 -0.13(-0.19%)
Sep 08, 2023 67.31 67.40 67.28 67.30 15,004 +0.02(+0.03%)
Sep 07, 2023 67.22 67.28 67.16 67.28 46,677 +0.20(+0.30%)
Sep 06, 2023 67.19 67.27 67.06 67.08 18,939 -0.03(-0.04%)
Sep 05, 2023 67.33 67.33 67.11 67.11 39,304 -0.39(-0.58%)
Sep 01, 2023 67.76 67.76 67.46 67.50 19,744 -0.25(-0.37%)
Aug 31, 2023 67.64 67.81 67.64 67.75 31,940 +0.23(+0.34%)
Aug 30, 2023 67.64 67.64 67.52 67.52 34,684 -0.10(-0.15%)
Aug 29, 2023 67.21 67.62 67.21 67.62 26,990 +0.29(+0.43%)
Aug 28, 2023 67.39 67.39 67.24 67.33 55,009 +0.08(+0.12%)
Aug 25, 2023 67.21 67.26 67.06 67.25 53,677 -0.03(-0.04%)
Aug 24, 2023 67.31 67.34 67.25 67.28 29,676 -0.08(-0.12%)
Aug 23, 2023 67.17 67.38 67.16 67.36 33,487 +0.54(+0.81%)
Aug 22, 2023 66.74 66.88 66.72 66.82 63,713 +0.15(+0.22%)
Aug 21, 2023 66.72 66.75 66.61 66.67 21,544 -0.30(-0.45%)
Aug 18, 2023 66.87 67.04 66.87 66.97 78,166 +0.21(+0.31%)
Aug 17, 2023 66.84 66.85 66.69 66.76 32,926 -0.10(-0.15%)
Aug 16, 2023 67.00 67.10 66.84 66.86 48,590 -0.13(-0.19%)
Aug 15, 2023 67.01 67.11 66.95 66.99 24,298 -0.12(-0.18%)
Aug 14, 2023 67.13 67.25 67.08 67.11 114,672 -0.14(-0.21%)
Aug 11, 2023 67.24 67.37 67.23 67.25 51,057 -0.18(-0.27%)
Aug 10, 2023 67.74 67.82 67.43 67.43 38,138 -0.30(-0.44%)
Aug 09, 2023 67.70 67.78 67.70 67.73 35,410 -0.02(-0.03%)
Aug 08, 2023 67.72 67.79 67.70 67.75 22,755 +0.31(+0.46%)
Aug 07, 2023 67.49 67.49 67.39 67.44 49,982 -0.12(-0.18%)
Aug 04, 2023 67.34 67.56 67.28 67.56 21,620 +0.39(+0.58%)
Aug 03, 2023 67.20 67.23 67.13 67.17 29,850 -0.30(-0.44%)
Aug 02, 2023 67.47 67.50 67.34 67.47 23,673 -0.08(-0.12%)
Aug 01, 2023 67.68 67.68 67.51 67.55 19,991 -0.31(-0.46%)
Jul 31, 2023 67.80 67.94 67.78 67.86 22,128 +0.00(+0.00%)
Jul 28, 2023 67.78 67.89 67.78 67.86 40,203 +0.19(+0.28%)
Jul 27, 2023 68.10 68.13 67.64 67.67 29,516 -0.43(-0.63%)
Jul 26, 2023 68.09 68.11 67.93 68.10 52,424 +0.15(+0.21%)
Jul 25, 2023 67.90 67.99 67.90 67.96 18,479 -0.05(-0.07%)
Jul 24, 2023 68.17 68.19 68.00 68.00 33,727 -0.07(-0.10%)
Jul 21, 2023 68.07 68.15 68.04 68.07 17,258 +0.11(+0.16%)
Jul 20, 2023 68.05 68.07 67.88 67.96 15,069 -0.29(-0.42%)
Jul 19, 2023 68.18 68.32 68.15 68.25 48,981 +0.09(+0.13%)
Jul 18, 2023 68.22 68.27 68.12 68.16 32,475 +0.19(+0.28%)
Jul 17, 2023 67.91 67.99 67.88 67.97 24,381 +0.06(+0.09%)
Jul 14, 2023 68.01 68.05 67.90 67.91 19,504 -0.22(-0.32%)
Jul 13, 2023 68.02 68.13 67.97 68.13 15,203 +0.43(+0.63%)
Jul 12, 2023 67.52 67.75 67.52 67.70 28,016 +0.40(+0.59%)
Jul 11, 2023 67.30 67.33 67.24 67.30 15,268 +0.07(+0.10%)
Jul 10, 2023 67.07 67.27 67.07 67.24 26,878 +0.07(+0.10%)
Jul 07, 2023 67.16 67.24 67.14 67.17 25,626 -0.04(-0.06%)
Jul 06, 2023 67.24 67.26 67.07 67.21 31,271 -0.35(-0.52%)
Jul 05, 2023 67.83 67.83 67.55 67.55 187,452 -0.24(-0.35%)
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.