Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

68.05 +0.24 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 68.15 68.30 68.02 68.05 42,040 +0.24(+0.35%)
Jun 11, 2024 67.58 67.81 67.58 67.81 41,990 +0.27(+0.40%)
Jun 10, 2024 67.62 67.62 67.52 67.54 107,372 -0.20(-0.30%)
Jun 07, 2024 67.85 67.85 67.73 67.74 24,707 -0.42(-0.62%)
Jun 06, 2024 68.11 68.17 68.07 68.16 36,743 +0.00(+0.00%)
Jun 05, 2024 68.12 68.16 67.97 68.16 51,670 +0.17(+0.25%)
Jun 04, 2024 67.97 68.03 67.90 67.99 34,626 +0.20(+0.30%)
Jun 03, 2024 67.54 67.79 67.54 67.79 52,628 +0.32(+0.48%)
May 31, 2024 67.36 67.49 67.36 67.47 39,145 +0.17(+0.25%)
May 30, 2024 67.17 67.32 67.17 67.30 28,437 +0.23(+0.34%)
May 29, 2024 67.22 67.22 67.00 67.07 45,840 -0.27(-0.40%)
May 28, 2024 67.68 67.68 67.31 67.34 64,677 -0.25(-0.37%)
May 24, 2024 67.51 67.59 67.47 67.59 20,063 +0.06(+0.09%)
May 23, 2024 67.75 67.75 67.45 67.53 40,510 -0.15(-0.22%)
May 22, 2024 67.67 67.74 67.64 67.68 54,215 -0.14(-0.21%)
May 21, 2024 67.84 67.97 67.78 67.82 332,052 +0.12(+0.18%)
May 20, 2024 67.73 67.73 67.66 67.70 162,006 -0.06(-0.09%)
May 17, 2024 67.89 67.89 67.74 67.76 109,537 -0.15(-0.22%)
May 16, 2024 68.06 68.06 67.90 67.91 112,597 -0.10(-0.15%)
May 15, 2024 67.89 68.06 67.87 68.01 78,238 +0.43(+0.63%)
May 14, 2024 67.58 67.59 67.49 67.58 54,625 +0.08(+0.12%)
May 13, 2024 67.54 67.63 67.50 67.50 37,485 +0.01(+0.02%)
May 10, 2024 67.62 67.62 67.46 67.48 65,711 -0.19(-0.29%)
May 09, 2024 67.59 67.71 67.52 67.68 50,484 +0.09(+0.13%)
May 08, 2024 67.62 67.62 67.54 67.59 47,933 -0.12(-0.18%)
May 07, 2024 67.77 67.81 67.66 67.71 45,196 +0.15(+0.23%)
May 06, 2024 67.55 67.58 67.49 67.55 33,402 +0.06(+0.08%)
May 03, 2024 67.57 67.57 67.34 67.50 29,952 +0.28(+0.42%)
May 02, 2024 67.01 67.22 66.94 67.22 63,486 +0.22(+0.33%)
May 01, 2024 66.97 67.13 66.87 67.00 31,857 +0.19(+0.29%)
Apr 30, 2024 66.89 66.90 66.76 66.81 70,999 -0.22(-0.33%)
Apr 29, 2024 67.03 67.05 66.96 67.02 29,337 +0.14(+0.21%)
Apr 26, 2024 66.83 66.94 66.83 66.88 52,838 +0.19(+0.28%)
Apr 25, 2024 66.64 66.70 66.55 66.70 45,542 -0.13(-0.19%)
Apr 24, 2024 66.91 66.91 66.75 66.83 22,645 -0.23(-0.34%)
Apr 23, 2024 66.90 67.14 66.90 67.05 21,995 +0.05(+0.07%)
Apr 22, 2024 66.97 67.05 66.92 67.00 47,647 +0.02(+0.03%)
Apr 19, 2024 67.03 67.03 66.92 66.98 33,689 +0.11(+0.16%)
Apr 18, 2024 67.08 67.08 66.86 66.87 41,260 -0.19(-0.28%)
Apr 17, 2024 67.03 67.08 66.88 67.06 34,764 +0.22(+0.33%)
Apr 16, 2024 66.94 66.94 66.74 66.84 76,212 -0.16(-0.24%)
Apr 15, 2024 67.13 67.13 66.95 67.00 73,625 -0.38(-0.56%)
Apr 12, 2024 67.41 67.48 67.36 67.38 30,628 +0.20(+0.30%)
Apr 11, 2024 67.27 67.29 67.07 67.18 59,421 -0.03(-0.04%)
Apr 10, 2024 67.48 67.48 67.18 67.21 32,630 -0.58(-0.85%)
Apr 09, 2024 67.78 67.80 67.73 67.79 41,679 +0.20(+0.29%)
Apr 08, 2024 67.49 67.61 67.49 67.59 45,028 -0.06(-0.09%)
Apr 05, 2024 67.71 67.82 67.64 67.65 64,070 -0.28(-0.41%)
Apr 04, 2024 67.92 67.93 67.77 67.93 48,342 +0.18(+0.26%)
Apr 03, 2024 67.57 67.75 67.46 67.75 56,760 +0.07(+0.10%)
Apr 02, 2024 67.59 67.68 67.49 67.68 49,489 -0.05(-0.07%)
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.