Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

67.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 68.13 68.13 67.92 67.98 27,455 -0.14(-0.21%)
Feb 23, 2024 67.84 68.16 67.84 68.12 62,101 +0.25(+0.37%)
Feb 22, 2024 67.96 67.96 67.82 67.87 128,867 +0.09(+0.13%)
Feb 21, 2024 67.99 68.03 67.77 67.78 42,560 -0.22(-0.32%)
Feb 20, 2024 68.09 68.14 67.99 68.00 94,907 +0.07(+0.10%)
Feb 16, 2024 67.94 67.95 67.86 67.93 54,578 -0.22(-0.32%)
Feb 15, 2024 68.17 68.25 68.06 68.15 102,577 +0.07(+0.10%)
Feb 14, 2024 67.82 68.09 67.82 68.08 59,244 +0.38(+0.56%)
Feb 13, 2024 67.95 67.95 67.70 67.70 37,650 -0.46(-0.67%)
Feb 12, 2024 68.20 68.21 68.09 68.16 42,176 +0.04(+0.06%)
Feb 09, 2024 68.00 68.12 68.00 68.12 34,420 -0.01(-0.01%)
Feb 08, 2024 68.25 68.25 68.09 68.13 72,978 -0.17(-0.25%)
Feb 07, 2024 68.26 68.47 68.26 68.30 61,517 -0.12(-0.18%)
Feb 06, 2024 68.24 68.46 68.21 68.42 31,975 +0.25(+0.37%)
Feb 05, 2024 68.28 68.28 68.09 68.17 74,931 -0.43(-0.63%)
Feb 02, 2024 68.65 68.69 68.49 68.60 51,894 -0.47(-0.68%)
Feb 01, 2024 69.00 69.15 68.92 69.07 61,184 +0.35(+0.51%)
Jan 31, 2024 68.64 68.84 68.64 68.72 35,924 +0.21(+0.30%)
Jan 30, 2024 68.54 68.54 68.32 68.51 40,883 +0.05(+0.07%)
Jan 29, 2024 68.30 68.47 68.30 68.46 66,726 +0.27(+0.40%)
Jan 26, 2024 68.29 68.29 68.15 68.19 70,773 -0.10(-0.15%)
Jan 25, 2024 68.28 68.29 68.17 68.29 54,890 +0.31(+0.45%)
Jan 24, 2024 68.35 68.35 67.94 67.98 126,288 -0.15(-0.22%)
Jan 23, 2024 68.22 68.22 68.08 68.13 45,979 -0.17(-0.25%)
Jan 22, 2024 68.39 68.41 68.27 68.30 31,363 +0.10(+0.15%)
Jan 19, 2024 68.09 68.20 68.05 68.20 67,335 +0.08(+0.11%)
Jan 18, 2024 68.28 68.28 68.10 68.12 27,202 -0.10(-0.15%)
Jan 17, 2024 68.33 68.33 68.16 68.22 28,495 -0.20(-0.29%)
Jan 16, 2024 68.68 68.68 68.35 68.42 119,936 -0.38(-0.55%)
Jan 12, 2024 68.79 68.90 68.75 68.80 31,199 +0.10(+0.15%)
Jan 11, 2024 68.55 68.72 68.44 68.70 26,937 +0.27(+0.39%)
Jan 10, 2024 68.64 68.65 68.40 68.43 39,531 -0.10(-0.15%)
Jan 09, 2024 68.49 68.58 68.47 68.53 38,228 +0.02(+0.03%)
Jan 08, 2024 68.31 68.63 68.31 68.51 103,787 +0.15(+0.22%)
Jan 05, 2024 68.36 68.65 68.32 68.36 42,062 -0.14(-0.20%)
Jan 04, 2024 68.48 68.60 68.47 68.50 28,642 -0.40(-0.58%)
Jan 03, 2024 68.65 68.91 68.55 68.90 80,302 +0.12(+0.17%)
Jan 02, 2024 68.77 68.84 68.72 68.78 149,729 -0.27(-0.39%)
Dec 29, 2023 69.02 69.10 68.99 69.05 72,427 -0.17(-0.25%)
Dec 28, 2023 69.36 69.36 69.20 69.22 94,916 -0.20(-0.29%)
Dec 27, 2023 69.29 69.45 69.23 69.42 121,336 +0.42(+0.61%)
Dec 26, 2023 68.87 69.01 68.87 69.00 43,856 +0.03(+0.04%)
Dec 22, 2023 69.14 69.14 68.93 68.97 67,847 -0.04(-0.06%)
Dec 21, 2023 69.16 69.17 68.91 69.01 39,306 -0.04(-0.06%)
Dec 20, 2023 68.90 69.05 68.88 69.05 31,493 +0.28(+0.40%)
Dec 19, 2023 68.77 68.82 68.71 68.77 31,153 +0.22(+0.32%)
Dec 18, 2023 68.60 68.60 68.50 68.56 52,454 -0.12(-0.17%)
Dec 15, 2023 68.71 68.73 68.60 68.67 27,598 +0.07(+0.10%)
Dec 14, 2023 68.53 68.70 68.49 68.60 95,332 +0.31(+0.46%)
Dec 13, 2023 67.70 68.29 67.70 68.29 52,378 +0.73(+1.08%)
Dec 12, 2023 67.38 67.56 67.38 67.56 41,983 +0.20(+0.29%)
Dec 11, 2023 67.28 67.38 67.25 67.37 29,240 +0.01(+0.01%)
Dec 08, 2023 67.32 67.42 67.27 67.36 41,716 -0.32(-0.48%)
Dec 07, 2023 67.68 67.78 67.63 67.68 31,337 -0.04(-0.06%)
Dec 06, 2023 67.70 67.79 67.63 67.72 35,471 +0.21(+0.31%)
Dec 05, 2023 67.29 67.54 67.29 67.51 38,554 +0.41(+0.62%)
Dec 04, 2023 67.14 67.19 66.99 67.10 80,122 -0.13(-0.19%)
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.