Canada markets close in 15 minutes

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
67.84+0.11 (+0.16%)
As of 03:25PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202467.9467.9867.8467.8467.8444,073
May 06, 202467.7267.7567.6667.7367.7333,300
May 03, 202467.7467.7467.5167.6767.6729,900
May 02, 202467.1867.3967.1167.3967.3963,300
May 01, 202467.1467.3167.0467.1767.1731,800
May 01, 20240.165 Dividend
Apr 30, 202467.2367.2467.1067.1466.9770,600
Apr 29, 202467.3767.3967.3067.3667.1929,200
Apr 26, 202467.1767.2867.1767.2267.0552,600
Apr 25, 202466.9767.0366.8867.0366.8745,300
Apr 24, 202467.2567.2567.0867.1666.9922,500
Apr 23, 202467.2467.4867.2467.3967.2221,900
Apr 22, 202467.3167.3967.2567.3467.1747,400
Apr 19, 202467.3767.3767.2667.3267.1533,500
Apr 18, 202467.4267.4267.2067.2167.0441,100
Apr 17, 202467.3767.4267.2267.4067.2334,600
Apr 16, 202467.2867.2867.0767.1867.0175,800
Apr 15, 202467.4767.4767.2967.3467.1773,300
Apr 12, 202467.7567.8267.7067.7267.5530,500
Apr 11, 202467.6167.6367.4167.5267.3559,100
Apr 10, 202467.8267.8267.5267.5567.3832,500
Apr 09, 202468.1268.1468.0768.1367.9641,500
Apr 08, 202467.8367.9567.8367.9367.7644,800
Apr 05, 202468.0568.1667.9867.9967.8263,800
Apr 04, 202468.2668.2768.1168.2768.1048,100
Apr 03, 202467.9168.0967.8068.0967.9256,500
Apr 02, 202467.9368.0267.8368.0267.8549,200
Apr 01, 202468.3068.3068.0168.0767.9064,400
Apr 01, 20240.167 Dividend
Mar 28, 202468.6468.6968.5768.6168.2740,700
Mar 27, 202468.6468.7068.5468.6968.3534,100
Mar 26, 202468.3768.4868.3668.4568.1262,500
Mar 25, 202468.5168.5168.3668.4068.0785,500
Mar 22, 202468.5668.6068.5268.5468.2163,200
Mar 21, 202468.3968.3968.2868.3267.99241,300
Mar 20, 202468.1768.3168.1168.3067.9779,400
Mar 19, 202468.0868.1868.0868.1567.8297,200
Mar 18, 202468.0768.0868.0068.0467.7152,400
Mar 15, 202468.1068.1368.0668.1067.7756,400
Mar 14, 202468.3268.3268.0968.1067.7794,700
Mar 13, 202468.4868.5068.4168.4468.1189,900
Mar 12, 202468.5868.5868.4668.5068.1774,500
Mar 11, 202468.6268.7068.5768.6368.2952,000
Mar 08, 202468.6668.7468.6468.6868.3446,800
Mar 07, 202468.6868.6868.5368.6268.2846,500
Mar 06, 202468.4068.5968.4068.5368.20122,500
Mar 05, 202468.4068.4368.3268.4368.1038,600
Mar 04, 202468.0368.0868.0168.0667.7367,100
Mar 01, 202467.8468.1967.7968.1767.8432,900
Mar 01, 20240.156 Dividend
Feb 29, 202468.0868.1968.0268.1067.6162,700
Feb 28, 202467.9468.0267.8968.0167.5246,800
Feb 27, 202467.9368.0067.8867.8967.4032,500
Feb 26, 202468.1368.1367.9267.9867.4927,500
Feb 23, 202467.8468.1667.8468.1267.6362,100
Feb 22, 202467.9667.9667.8267.8767.38128,900
Feb 21, 202467.9968.0367.7767.7867.2942,600
Feb 20, 202468.0968.1567.9968.0067.5194,900
Feb 16, 202467.9467.9567.8667.9367.4454,600
Feb 15, 202468.1768.2568.0668.1567.66102,600
Feb 14, 202467.8268.1067.8268.0867.5959,200
Feb 13, 202467.9567.9567.7067.7067.2137,700
Feb 12, 202468.2068.2168.0968.1667.6742,200
Feb 09, 202468.0068.1268.0068.1267.6334,400
Feb 08, 202468.2568.2568.0968.1367.6473,000
Feb 07, 202468.2668.4768.2668.3067.8161,500
Feb 06, 202468.2468.4668.2168.4267.9332,000
Feb 05, 202468.2868.2868.0968.1767.6874,900
Feb 02, 202468.6568.6968.4968.6068.1151,900
Feb 01, 202469.0069.1568.9269.0768.5861,200
Feb 01, 20240.16 Dividend
Jan 31, 202468.8069.0068.8068.8868.2335,800
Jan 30, 202468.7068.7068.4768.6768.0240,800
Jan 29, 202468.4668.6368.4668.6267.9766,600
Jan 26, 202468.4568.4568.3168.3567.7070,600
Jan 25, 202468.4468.4568.3368.4567.8054,800
Jan 24, 202468.5168.5168.1068.1467.49126,000
Jan 23, 202468.3868.3868.2468.2967.6445,900
Jan 22, 202468.5568.5768.4368.4667.8131,300
Jan 19, 202468.2568.3668.2168.3667.7167,200
Jan 18, 202468.4468.4468.2668.2867.6327,100
Jan 17, 202468.4968.4968.3268.3867.7328,400
Jan 16, 202468.8468.8468.5168.5867.93119,700
Jan 12, 202468.9569.0668.9168.9668.3131,100
Jan 11, 202468.7168.8868.6068.8668.2126,900
Jan 10, 202468.8068.8168.5668.5967.9439,400
Jan 09, 202468.6568.7468.6368.6968.0438,100
Jan 08, 202468.4768.7968.4768.6768.02103,500
Jan 05, 202468.5268.8168.4868.5267.8742,000
Jan 04, 202468.6468.7668.6368.6668.0128,600
Jan 03, 202468.8169.0768.7169.0668.4180,100
Jan 02, 202468.9369.0068.8868.9468.29149,400
Dec 29, 202369.1869.2669.1569.2168.5572,300
Dec 28, 202369.5269.5269.3669.3868.7294,700
Dec 27, 202369.4569.6169.3969.5868.92121,100
Dec 26, 202369.0369.1869.0369.1668.5043,800
Dec 22, 202369.3069.3069.0969.1368.4867,700
Dec 22, 20231.022 Dividend
Dec 21, 202370.3570.3670.0970.1968.5138,600
Dec 20, 202370.0870.2370.0670.2368.5531,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...