Nasdaq · BNDW · ETF
Vanguard Total World Bond ETF (BNDW) ETF price history
Every Nasdaq trading session of Vanguard Total World Bond ETF from Sep 6, 2018 to Nov 12, 2026: 2,048 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNDW adjusted close, 2018 to 2026
- $68.94
- All time high, 2026
- $68.95
- 52 week high, $65.47 low
- 2,048
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BNDW key facts
- Vanguard Total World Bond ETF (BNDW) closed at $66.42 on Nov 12, 2026 on Nasdaq.
- BNDW's all time high close is $68.94, set on Feb 27, 2026; its all time low close is $56.91 on Oct 20, 2022.
- BNDW's 52 week range is $65.47 to $68.95.
- BNDW returned -2.0% over the year to Nov 12, 2026 and -1.5% over five years.
- Since Sep 6, 2018 BNDW returned +13%, +1.5% a year compounded.
- BNDW's deepest drawdown was -17.2% from Dec 31, 2020 to Oct 20, 2022.
- DataCedar holds 2,048 daily sessions of BNDW history from Sep 6, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNDW price chart, 2018 to 2026
BNDW returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -1.7% |
| 6 months | -1.7% |
| Year to date | -2.0% |
| 1 year | -2.0% |
| 3 years | +11.7% |
| 5 years | -1.5% |
| 10 years | n/a |
| Since Sep 6, 2018 | +12.6% |
| Compound annual growth, 8.2 years | +1.5% |
BNDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.94 on Feb 27, 2026
- All time low close
- $56.91 on Oct 20, 2022
- 52 week high
- $68.95 on Feb 27, 2026
- 52 week low
- $65.47 on Oct 1, 2026
- Deepest drawdown
- -17.2% from Dec 31, 2020 to Oct 20, 2022, recovered Feb 26, 2026
- Best single session
- +1.7% on Nov 10, 2022
- Worst single session
- -3.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +8%
- Worst calendar year
- 2022, -13%
BNDW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 6, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $67.62 | $68.95 | $65.47 | $66.42 | -1.7% | 27.2M | 218 |
| 2025 | $64.44 | $68.04 | $63.58 | $67.59 | +5.0% | 26.4M | 250 |
| 2024 | $62.59 | $65.71 | $61.16 | $64.36 | +2.4% | 19.1M | 252 |
| 2023 | $59.10 | $63.21 | $57.99 | $62.84 | +7.2% | 10.9M | 247 |
| 2022 | $67.14 | $67.14 | $56.67 | $58.63 | -12.9% | 15.3M | 250 |
| 2021 | $68.67 | $68.72 | $66.42 | $67.30 | -2.1% | 9.5M | 252 |
| 2020 | $64.80 | $68.75 | $61.09 | $68.74 | +6.2% | 11.5M | 253 |
| 2019 | $59.85 | $65.60 | $59.58 | $64.72 | +8.4% | 4.8M | 247 |
| 2018 | $58.97 | $59.77 | $58.22 | $59.72 | n/a | 1.7M | 79 |
BNDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $66.42 | -0.7% |
| October 2026 | $66.87 | +1.9% |
| September 2026 | $65.65 | -2.2% |
| August 2026 | $67.13 | -0.2% |
| July 2026 | $67.26 | -1.6% |
| June 2026 | $68.34 | +0.4% |
| May 2026 | $68.07 | +0.6% |
| April 2026 | $67.66 | +0.1% |
| March 2026 | $67.57 | -2.0% |
| February 2026 | $68.94 | +1.6% |
| January 2026 | $67.86 | +0.4% |
| December 2025 | $67.59 | -0.4% |
About the BNDW data
Daily bars. 2,048 sessions from Sep 6, 2018 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABNDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BNDW share price history
