MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNDW — Vanguard Total World Bond ETF
NasdaqVanguard Total World Bond ETF
$65.75
-0.01(-0.02%)
- O
- 66.00
- H
- 66.01
- L
- 65.71
- V
- 104.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.75
Period Return-4.2%
Period High$70.36
Period Low$65.47
Avg Daily Volume116.5K
Total Trading Days365
BNDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.00 | $66.01 | $65.71 | $65.75 | $-0.01 | -0.02% | 104,351 | $65.86 | $65.71 $66.01 |
| Oct 1, 2026 | $65.51 | $65.87 | $65.47 | $65.76 | $-0.09 | -0.13% | 206,877 | $65.72 | $65.47 $65.87 |
| Sep 30, 2026 | $65.95 | $66.00 | $65.77 | $65.85 | $-0.02 | -0.04% | 88,359 | $65.86 | $65.77 $66.00 |
| Sep 29, 2026 | $65.90 | $65.92 | $65.77 | $65.88 | $-0.02 | -0.04% | 230,808 | $65.85 | $65.77 $65.92 |
| Sep 28, 2026 | $65.87 | $65.95 | $65.79 | $65.90 | $-0.25 | -0.38% | 99,088 | $65.89 | $65.79 $65.95 |
| Sep 25, 2026 | $65.98 | $66.16 | $65.91 | $66.15 | +$0.11 | +0.16% | 137,124 | $66.05 | $65.91 $66.16 |
| Sep 24, 2026 | $66.22 | $66.28 | $66.02 | $66.04 | $-0.19 | -0.28% | 119,298 | $66.13 | $66.02 $66.28 |
| Sep 23, 2026 | $66.58 | $66.60 | $66.15 | $66.23 | $-0.51 | -0.77% | 95,954 | $66.29 | $66.15 $66.60 |
| Sep 22, 2026 | $66.72 | $66.78 | $66.64 | $66.74 | +$0.03 | +0.05% | 144,370 | $66.71 | $66.64 $66.78 |
| Sep 21, 2026 | $66.62 | $66.73 | $66.62 | $66.71 | +$0.21 | +0.32% | 113,304 | $66.68 | $66.62 $66.73 |
| Sep 18, 2026 | $66.61 | $66.61 | $66.47 | $66.50 | $-0.19 | -0.29% | 63,090 | $66.52 | $66.47 $66.61 |
| Sep 17, 2026 | $66.61 | $66.69 | $66.59 | $66.69 | +$0.29 | +0.44% | 112,464 | $66.64 | $66.59 $66.69 |
| Sep 16, 2026 | $66.46 | $66.62 | $66.38 | $66.40 | +$0.06 | +0.09% | 88,952 | $66.53 | $66.38 $66.62 |
| Sep 15, 2026 | $66.38 | $66.38 | $66.31 | $66.34 | $-0.07 | -0.11% | 104,355 | $66.35 | $66.31 $66.38 |
| Sep 14, 2026 | $66.35 | $66.52 | $66.28 | $66.40 | $-0.07 | -0.10% | 125,261 | $66.40 | $66.28 $66.52 |
| Sep 11, 2026 | $66.56 | $66.62 | $66.44 | $66.47 | $-0.02 | -0.03% | 115,620 | $66.54 | $66.44 $66.62 |
| Sep 10, 2026 | $66.68 | $66.68 | $66.48 | $66.49 | $-0.39 | -0.58% | 252,635 | $66.59 | $66.48 $66.68 |
| Sep 9, 2026 | $67.04 | $67.04 | $66.85 | $66.88 | $-0.20 | -0.29% | 145,492 | $66.93 | $66.85 $67.04 |
| Sep 8, 2026 | $67.11 | $67.16 | $67.03 | $67.07 | $-0.07 | -0.10% | 198,575 | $67.10 | $67.03 $67.16 |
| Sep 4, 2026 | $67.14 | $67.19 | $67.11 | $67.14 | +$0.04 | +0.06% | 96,432 | $67.15 | $67.11 $67.19 |
| Sep 3, 2026 | $67.19 | $67.21 | $67.09 | $67.10 | +$0.16 | +0.24% | 161,270 | $67.15 | $67.09 $67.21 |
| Sep 2, 2026 | $66.95 | $66.96 | $66.89 | $66.94 | $-0.01 | -0.01% | 615,580 | $66.92 | $66.89 $66.96 |
| Sep 1, 2026 | $67.06 | $67.12 | $66.91 | $66.95 | $-0.39 | -0.58% | 250,172 | $66.99 | $66.91 $67.12 |
| Aug 31, 2026 | $67.35 | $67.35 | $67.28 | $67.34 | $-0.07 | -0.10% | 85,474 | $67.31 | $67.28 $67.35 |
| Aug 28, 2026 | $67.55 | $67.60 | $67.39 | $67.41 | $-0.15 | -0.21% | 89,387 | $67.48 | $67.39 $67.60 |
| Aug 27, 2026 | $67.61 | $67.64 | $67.54 | $67.55 | $-0.13 | -0.19% | 63,176 | $67.60 | $67.54 $67.64 |
| Aug 26, 2026 | $67.74 | $67.74 | $67.62 | $67.68 | $-0.12 | -0.18% | 89,141 | $67.66 | $67.62 $67.74 |
| Aug 25, 2026 | $67.67 | $67.80 | $67.61 | $67.80 | +$0.30 | +0.45% | 52,426 | $67.70 | $67.61 $67.80 |
| Aug 24, 2026 | $67.38 | $67.52 | $67.38 | $67.50 | +$0.11 | +0.16% | 78,689 | $67.46 | $67.38 $67.52 |
| Aug 21, 2026 | $67.47 | $67.47 | $67.37 | $67.39 | $-0.09 | -0.13% | 67,220 | $67.40 | $67.37 $67.47 |