Vanguard Total World Bond (BNDW)

BNDW
🏛️ Estados Unidos →
69.55
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 69.54 69.63 69.52 69.55 0.1M
2025-09-25 69.50 69.53 69.42 69.50 0.1M
2025-09-24 69.62 69.62 69.56 69.57 0.0M
2025-09-23 69.63 69.66 69.58 69.65 0.1M
2025-09-22 69.60 69.63 69.57 69.58 0.1M
2025-09-19 69.65 69.66 69.59 69.65 0.1M
2025-09-18 69.64 69.68 69.55 69.62 0.1M
2025-09-17 69.91 69.99 69.76 69.78 0.1M
2025-09-16 69.82 69.86 69.79 69.84 0.1M
2025-09-15 69.75 69.84 69.75 69.81 0.1M
2025-09-12 69.72 69.74 69.63 69.73 0.1M
2025-09-11 69.77 69.90 69.77 69.85 0.1M
2025-09-10 69.71 69.80 69.67 69.75 0.1M
2025-09-09 69.69 69.72 69.58 69.64 0.1M
2025-09-08 69.69 69.74 69.67 69.73 0.1M
2025-09-05 69.57 69.63 69.56 69.57 0.1M
2025-09-04 69.25 69.31 69.18 69.31 0.1M
2025-09-03 68.98 69.14 68.95 69.10 0.1M
2025-09-02 68.90 68.91 68.84 68.87 0.1M
2025-08-29 69.32 69.32 69.26 69.29 0.1M
2025-08-28 69.29 69.37 69.26 69.35 0.1M
2025-08-27 69.16 69.28 69.12 69.28 0.1M
2025-08-26 69.18 69.25 69.14 69.23 0.1M
2025-08-25 69.13 69.18 69.08 69.14 0.1M
2025-08-22 69.10 69.30 69.08 69.25 0.1M
2025-08-21 69.08 69.08 68.97 69.02 0.1M
2025-08-20 69.05 69.20 69.05 69.17 0.1M
2025-08-19 69.06 69.11 69.05 69.10 0.1M
2025-08-18 69.06 69.08 68.94 68.99 0.1M
2025-08-15 69.10 69.10 68.97 69.00 0.1M
2025-08-14 69.20 69.24 69.14 69.18 0.1M
2025-08-13 69.30 69.37 69.27 69.36 0.2M
2025-08-12 69.08 69.12 69.01 69.12 0.1M
2025-08-11 69.18 69.21 69.14 69.16 0.1M
2025-08-08 69.21 69.21 69.13 69.14 0.1M
2025-08-07 69.26 69.36 69.24 69.28 0.1M
2025-08-06 69.28 69.31 69.10 69.29 0.1M
2025-08-05 69.29 69.37 69.24 69.35 0.1M
2025-08-04 69.29 69.33 69.22 69.33 0.1M
2025-08-01 69.12 69.27 69.12 69.27 0.1M
2025-07-31 69.17 69.17 69.02 69.05 0.1M
2025-07-30 69.02 69.10 68.96 69.00 0.1M
2025-07-29 68.94 69.13 68.94 69.13 0.1M
2025-07-28 68.93 68.95 68.88 68.91 0.2M
2025-07-25 68.82 68.94 68.79 68.94 0.1M
2025-07-24 68.73 68.81 68.67 68.77 0.1M
2025-07-23 68.99 68.99 68.84 68.87 0.1M
2025-07-22 69.00 69.10 69.00 69.07 0.1M
2025-07-21 69.00 69.05 68.95 68.97 0.1M
2025-07-18 68.75 68.79 68.72 68.76 0.1M
2025-07-17 68.75 68.78 68.67 68.72 0.1M
2025-07-16 68.73 68.76 68.59 68.72 0.1M
2025-07-15 68.75 68.80 68.55 68.58 0.1M
2025-07-14 68.66 68.73 68.60 68.68 0.1M
2025-07-11 68.75 68.75 68.65 68.67 0.1M
2025-07-10 68.91 68.91 68.81 68.90 0.1M
2025-07-09 68.81 68.94 68.79 68.94 0.1M
2025-07-08 68.74 68.74 68.66 68.73 0.1M
2025-07-07 68.92 68.92 68.79 68.84 0.1M
2025-07-03 69.01 69.03 68.94 68.98 0.1M
2025-07-02 68.98 69.02 68.94 69.02 0.1M
2025-07-01 69.23 69.24 69.10 69.18 0.1M
2025-06-30 69.30 69.36 69.22 69.33 0.1M
2025-06-27 69.16 69.29 69.14 69.16 0.1M
2025-06-26 69.16 69.28 69.14 69.28 0.1M
2025-06-25 69.07 69.14 69.01 69.13 0.1M
2025-06-24 69.01 69.17 68.95 69.14 0.1M
2025-06-23 69.00 69.15 69.00 69.05 0.1M
2025-06-20 68.88 68.99 68.82 68.93 0.1M
2025-06-18 68.94 69.03 68.85 68.92 0.1M
2025-06-17 68.78 68.85 68.71 68.83 0.1M
2025-06-16 68.77 68.85 68.66 68.67 0.1M
2025-06-13 68.89 68.89 68.67 68.77 0.1M
2025-06-12 68.99 69.00 68.92 69.00 0.0M
2025-06-11 68.75 68.82 68.70 68.80 0.1M
2025-06-10 68.70 68.75 68.63 68.70 0.1M
2025-06-09 68.50 68.60 68.45 68.56 0.1M
2025-06-06 68.55 68.55 68.43 68.44 0.1M
2025-06-05 68.77 68.78 68.60 68.61 0.1M
2025-06-04 68.68 68.83 68.64 68.80 0.1M
2025-06-03 68.59 68.68 68.51 68.55 0.1M
2025-06-02 68.58 68.64 68.51 68.58 0.1M
2025-05-30 68.75 68.88 68.74 68.85 0.0M
2025-05-29 68.70 68.82 68.69 68.78 0.2M
2025-05-28 68.62 68.62 68.53 68.60 0.2M
2025-05-27 68.52 68.68 68.52 68.68 0.1M
2025-05-23 68.46 68.46 68.30 68.38 0.1M
2025-05-22 68.05 68.19 67.96 68.19 0.1M
2025-05-21 68.13 68.26 68.01 68.05 0.1M
2025-05-20 68.36 68.44 68.28 68.41 0.1M
2025-05-19 68.32 68.56 68.23 68.56 0.1M
2025-05-16 68.63 68.64 68.48 68.51 0.1M
2025-05-15 68.30 68.51 68.27 68.51 0.1M
2025-05-14 68.30 68.30 68.10 68.11 0.1M
2025-05-13 68.37 68.39 68.26 68.29 0.1M
2025-05-12 68.38 68.45 68.31 68.35 0.1M
2025-05-09 68.60 68.70 68.60 68.62 0.0M
2025-05-08 68.92 68.92 68.57 68.58 0.1M
2025-05-07 68.80 68.96 68.80 68.93 0.1M
2025-05-06 68.64 68.76 68.56 68.76 0.1M
2025-05-05 68.72 68.72 68.59 68.67 0.1M
2025-05-02 68.80 68.85 68.65 68.71 0.1M
2025-05-01 69.22 69.22 68.86 68.96 0.1M
2025-04-30 69.27 69.37 69.21 69.33 0.1M
2025-04-29 69.12 69.27 69.12 69.26 0.2M
2025-04-28 69.01 69.18 68.98 69.17 0.2M
2025-04-25 69.07 69.09 68.97 69.07 0.3M
2025-04-24 68.90 69.00 68.83 68.97 0.3M
2025-04-23 69.03 69.03 68.60 68.64 0.5M
2025-04-22 68.61 68.74 68.61 68.63 0.3M
2025-04-21 68.67 68.71 68.47 68.50 0.2M
2025-04-17 68.82 68.82 68.67 68.72 0.1M
2025-04-16 68.66 68.75 68.55 68.74 0.1M
2025-04-15 68.47 68.60 68.43 68.54 0.0M
2025-04-14 68.28 68.52 68.28 68.48 0.1M
2025-04-11 68.12 68.19 67.84 68.16 0.1M
2025-04-10 68.15 68.50 68.15 68.23 0.1M
2025-04-09 68.18 68.39 67.94 68.36 0.2M
2025-04-08 68.39 68.74 68.38 68.44 0.1M
2025-04-07 69.09 69.15 68.50 68.58 0.1M
2025-04-04 69.37 69.51 69.11 69.22 0.1M
2025-04-03 69.22 69.23 69.02 69.10 0.1M
2025-04-02 68.99 68.99 68.61 68.77 0.1M
2025-04-01 68.71 68.88 68.71 68.81 0.1M
2025-03-31 68.92 68.92 68.66 68.81 0.1M
2025-03-28 68.60 68.75 68.60 68.74 0.0M
2025-03-27 68.42 68.43 68.36 68.42 0.0M
2025-03-26 68.41 68.46 68.35 68.42 0.1M
2025-03-25 68.46 68.53 68.42 68.49 0.0M
2025-03-24 68.59 68.59 68.44 68.45 0.0M
2025-03-21 68.70 68.75 68.62 68.64 0.0M
2025-03-20 68.85 68.91 68.66 68.68 0.1M
2025-03-19 68.52 68.70 68.45 68.69 0.0M
2025-03-18 68.43 68.52 68.35 68.50 0.1M
2025-03-17 68.54 68.57 68.42 68.46 0.1M
2025-03-14 68.34 68.38 68.30 68.32 0.1M
2025-03-13 68.22 68.43 68.17 68.43 0.1M
2025-03-12 68.31 68.33 68.24 68.27 0.1M
2025-03-11 68.50 68.57 68.26 68.28 0.1M
2025-03-10 68.50 68.63 68.49 68.55 0.1M
2025-03-07 68.69 68.69 68.32 68.36 0.1M
2025-03-06 68.47 68.47 68.21 68.41 0.1M
2025-03-05 68.81 68.81 68.52 68.52 0.1M
2025-03-04 69.09 69.25 68.83 68.85 0.1M
2025-03-03 68.99 69.23 68.94 69.23 0.1M
2025-02-28 69.23 69.37 69.18 69.37 0.0M
2025-02-27 69.06 69.14 69.01 69.10 0.1M
2025-02-26 69.03 69.18 69.01 69.17 0.1M
2025-02-25 68.93 69.05 68.93 69.01 0.1M
2025-02-24 68.52 68.78 68.52 68.71 0.1M
2025-02-21 68.51 68.75 68.50 68.73 0.0M
2025-02-20 68.43 68.44 68.38 68.41 0.0M
2025-02-19 68.34 68.39 68.25 68.37 0.1M
2025-02-18 68.60 68.60 68.35 68.35 0.1M
2025-02-14 68.70 68.71 68.59 68.60 0.0M
2025-02-13 68.47 68.58 68.42 68.54 0.0M
2025-02-12 68.28 68.28 68.11 68.19 0.0M
2025-02-11 68.57 68.57 68.42 68.45 0.1M
2025-02-10 68.73 68.73 68.60 68.63 0.1M
2025-02-07 68.63 68.63 68.48 68.58 0.0M
2025-02-06 68.78 68.78 68.65 68.73 0.1M
2025-02-05 68.76 68.85 68.67 68.78 0.1M
2025-02-04 68.27 68.53 68.27 68.53 0.1M
2025-02-03 68.60 68.62 68.34 68.41 0.1M
2025-01-31 68.58 68.61 68.38 68.45 0.1M
2025-01-30 68.50 68.54 68.42 68.48 0.1M
2025-01-29 68.49 68.49 68.24 68.35 0.0M
2025-01-28 68.34 68.39 68.27 68.39 0.0M
2025-01-27 68.44 68.44 68.29 68.39 0.1M
2025-01-24 68.06 68.18 68.02 68.15 0.1M
2025-01-23 68.13 68.13 68.02 68.09 0.2M
2025-01-22 68.25 68.29 68.10 68.16 0.3M
2025-01-21 68.19 68.30 68.19 68.25 1.3M
2025-01-17 68.10 68.17 68.07 68.09 0.1M
2025-01-16 67.91 68.07 67.79 68.03 0.0M
2025-01-15 67.94 67.95 67.84 67.90 0.1M
2025-01-14 67.40 67.48 67.37 67.41 0.1M
2025-01-13 67.55 67.55 67.42 67.48 0.1M
2025-01-10 67.75 67.79 67.48 67.52 0.1M
2025-01-08 67.77 67.86 67.72 67.85 0.1M
2025-01-07 68.06 68.06 67.82 67.86 0.1M
2025-01-06 68.11 68.11 68.00 68.04 0.2M
2025-01-03 68.31 68.32 68.10 68.11 0.3M
2025-01-02 68.27 68.38 68.16 68.25 0.1M