Skip to main content

Total World Bond Vanguard ETF (NQ: BNDW )

67.83 -0.10 (-0.14%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 68.06 68.06 67.91 67.93 109,259 -0.15(-0.22%)
May 16, 2024 68.23 68.23 68.07 68.08 112,311 -0.10(-0.15%)
May 15, 2024 68.06 68.23 68.04 68.18 78,040 +0.43(+0.63%)
May 14, 2024 67.75 67.77 67.67 67.75 54,487 +0.08(+0.12%)
May 13, 2024 67.71 67.80 67.67 67.67 37,390 +0.01(+0.02%)
May 10, 2024 67.79 67.79 67.63 67.66 65,544 -0.19(-0.29%)
May 09, 2024 67.76 67.88 67.69 67.85 50,356 +0.09(+0.13%)
May 08, 2024 67.79 67.79 67.71 67.76 47,812 -0.12(-0.18%)
May 07, 2024 67.94 67.98 67.84 67.88 45,082 +0.15(+0.23%)
May 06, 2024 67.72 67.75 67.66 67.73 33,318 +0.06(+0.08%)
May 03, 2024 67.74 67.74 67.51 67.67 29,876 +0.28(+0.42%)
May 02, 2024 67.18 67.39 67.11 67.39 63,325 +0.22(+0.33%)
May 01, 2024 67.14 67.31 67.04 67.17 31,777 +0.19(+0.29%)
Apr 30, 2024 67.07 67.08 66.93 66.98 70,818 -0.22(-0.33%)
Apr 29, 2024 67.20 67.22 67.13 67.19 29,262 +0.14(+0.21%)
Apr 26, 2024 67.01 67.12 67.01 67.06 52,704 +0.19(+0.28%)
Apr 25, 2024 66.81 66.87 66.72 66.87 45,426 -0.13(-0.19%)
Apr 24, 2024 67.09 67.09 66.92 67.00 22,588 -0.23(-0.34%)
Apr 23, 2024 67.08 67.31 67.08 67.22 21,939 +0.05(+0.07%)
Apr 22, 2024 67.14 67.22 67.09 67.17 47,526 +0.02(+0.03%)
Apr 19, 2024 67.20 67.20 67.09 67.16 33,603 +0.11(+0.16%)
Apr 18, 2024 67.25 67.25 67.04 67.05 41,155 -0.19(-0.28%)
Apr 17, 2024 67.20 67.25 67.06 67.23 34,676 +0.22(+0.33%)
Apr 16, 2024 67.12 67.12 66.91 67.02 76,018 -0.16(-0.24%)
Apr 15, 2024 67.30 67.30 67.12 67.17 73,438 -0.38(-0.56%)
Apr 12, 2024 67.58 67.65 67.53 67.55 30,550 +0.20(+0.30%)
Apr 11, 2024 67.44 67.46 67.25 67.35 59,270 -0.03(-0.04%)
Apr 10, 2024 67.65 67.65 67.35 67.38 32,547 -0.58(-0.85%)
Apr 09, 2024 67.95 67.97 67.90 67.96 41,573 +0.20(+0.29%)
Apr 08, 2024 67.66 67.78 67.66 67.76 44,914 -0.06(-0.09%)
Apr 05, 2024 67.88 67.99 67.81 67.82 63,907 -0.28(-0.41%)
Apr 04, 2024 68.09 68.10 67.95 68.10 48,219 +0.18(+0.26%)
Apr 03, 2024 67.74 67.92 67.63 67.92 56,615 +0.07(+0.10%)
Apr 02, 2024 67.76 67.85 67.66 67.85 49,364 -0.05(-0.07%)
Apr 01, 2024 68.13 68.13 67.84 67.90 64,536 -0.37(-0.55%)
Mar 28, 2024 68.31 68.36 68.24 68.28 40,893 -0.08(-0.12%)
Mar 27, 2024 68.31 68.36 68.21 68.36 34,253 +0.24(+0.35%)
Mar 26, 2024 68.04 68.15 68.03 68.12 62,850 +0.05(+0.07%)
Mar 25, 2024 68.18 68.18 68.03 68.07 85,944 -0.14(-0.20%)
Mar 22, 2024 68.23 68.27 68.19 68.21 63,517 +0.22(+0.32%)
Mar 21, 2024 68.06 68.06 67.95 67.99 242,432 +0.02(+0.03%)
Mar 20, 2024 67.84 67.97 67.77 67.97 79,759 +0.15(+0.22%)
Mar 19, 2024 67.75 67.85 67.75 67.82 97,711 +0.11(+0.16%)
Mar 18, 2024 67.74 67.75 67.67 67.71 52,644 -0.06(-0.09%)
Mar 15, 2024 67.77 67.80 67.73 67.77 56,723 +0.00(+0.00%)
Mar 14, 2024 67.99 67.99 67.76 67.77 95,131 -0.33(-0.49%)
Mar 13, 2024 68.15 68.17 68.08 68.10 90,341 -0.06(-0.09%)
Mar 12, 2024 68.25 68.25 68.12 68.17 74,910 -0.13(-0.19%)
Mar 11, 2024 68.29 68.36 68.24 68.30 52,243 -0.05(-0.07%)
Mar 08, 2024 68.33 68.40 68.31 68.35 46,990 +0.06(+0.09%)
Mar 07, 2024 68.35 68.35 68.20 68.29 46,685 +0.09(+0.13%)
Mar 06, 2024 68.07 68.26 68.07 68.20 123,066 +0.10(+0.15%)
Mar 05, 2024 68.07 68.10 67.99 68.10 38,753 +0.37(+0.54%)
Mar 04, 2024 67.70 67.75 67.67 67.73 67,392 -0.11(-0.16%)
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.