$84.11 +0.11 (%) Vng Ttl Bnd Mrk Shs ETF -

Sep. 26, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BND historical data

Date Open High Low Close Volume
9/23/201684.0384.0883.9884.001,441,510
9/23/201620.5220.5320.5220.524,995
9/22/201683.9484.1083.9184.021,473,900
9/22/201620.4420.4420.4420.441,800
9/21/201683.5583.8583.5383.851,979,970
9/21/201620.3720.4120.3720.417,500
9/20/201683.6683.7683.6183.611,260,940
9/20/201620.4020.4020.4020.40550
9/19/201683.6483.6783.5683.591,558,070
9/19/201620.3820.3820.3820.382,200
9/16/201683.6583.6983.5583.651,307,910
9/16/201620.3620.3620.3620.360
9/15/201683.4783.6183.4083.581,817,240
9/15/201620.3620.3620.3620.361,100
9/14/201683.4283.6083.4083.512,124,550
9/14/201620.3120.3720.3120.37400
9/13/201683.7783.7783.2983.402,670,140
9/13/201620.3520.3520.3020.3210,222
9/12/201683.5583.6883.5183.643,190,960
9/12/201620.3720.3820.3520.376,458
9/9/201683.7183.8183.5783.612,888,920
9/9/201620.3920.4020.3520.353,185
9/8/201684.1784.2183.8783.983,475,940
9/8/201620.5120.5120.4320.437,297
9/7/201684.4084.4084.2884.301,849,510
9/7/201620.5220.5220.5020.501,300
9/6/201684.1084.3584.0284.294,316,170
9/6/201620.4520.4920.3920.4931,537
9/2/201684.1384.1383.9484.041,797,490
9/2/201620.4720.4720.4720.47200
9/1/201683.9084.1983.9084.163,108,570
9/1/201620.4720.4720.4720.47800
8/31/201684.3084.3584.2184.211,911,930
8/31/201620.4320.4720.4320.47300
8/30/201684.3684.3684.2384.274,750,680
8/30/201620.4920.4920.4920.49375
8/29/201684.2384.3484.1884.341,446,780
8/29/201620.4620.4820.4620.484,212
8/26/201684.3884.4984.0584.052,874,500
8/26/201620.4320.4920.4320.495,000
8/25/201684.3284.3884.2584.261,737,850
8/25/201620.4220.4520.4220.45603
8/24/201684.4384.4584.3284.352,083,320
8/24/201620.4320.4320.4320.431,129
8/23/201684.4484.4584.3284.361,668,320
8/23/201620.4320.5020.4220.429,160
8/22/201684.2984.3584.2384.321,388,130
8/22/201620.4720.4720.4420.44600
8/19/201684.2284.2684.0884.201,995,130
8/19/201620.3820.3820.3820.38300
8/18/201684.3284.4184.2484.371,750,990
8/18/201620.3520.3520.3520.35100
8/17/201684.1984.3484.1584.282,024,560
8/17/201620.4020.4620.4020.43213,111
8/16/201684.2284.2384.1184.152,163,230
8/16/201620.4020.4120.4020.414,852
8/15/201684.2284.3284.1884.191,942,480
8/15/201620.3920.4420.3920.441,950
8/12/201684.4184.4784.3184.331,605,960
8/12/201620.4520.4520.4520.450
8/11/201684.3984.3984.0884.141,760,140
8/11/201620.4620.4620.4520.45800
8/10/201684.3184.3984.2584.361,672,240
8/10/201620.4520.4920.4520.4511,240
8/9/201684.0684.2584.0584.252,262,680
8/9/201620.4820.5020.4820.50846
8/8/201683.9684.0783.8884.011,843,100
8/8/201620.4520.4620.4520.453,455
8/5/201684.2584.2583.9884.002,018,670
8/5/201620.4620.4620.4520.452,102
8/4/201684.2784.3884.2484.281,202,020
8/4/201619.9320.4119.9320.3712,801
8/3/201684.1384.1883.9884.133,472,360
8/3/201620.3520.3520.3520.351,700
8/2/201684.1884.2584.0584.134,575,750
8/2/201620.3520.3520.3520.355,000
8/1/201684.2584.4484.2084.213,705,680
7/29/201684.4984.6484.4484.642,758,100
7/29/201620.4420.4420.4420.44640
7/28/201684.3684.4584.2784.371,418,960
7/28/201620.4520.4520.4520.450
7/27/201684.2284.4284.2084.421,575,360
7/27/201620.4520.4520.4520.450
7/26/201684.2784.2784.1184.172,385,380
7/26/201620.4920.4920.4520.451,470
7/25/201684.2384.2884.1484.181,204,610
7/25/201620.3920.3920.3920.390
7/22/201684.1484.2884.0984.231,611,970
7/22/201620.3920.3920.3920.39500
7/21/201684.0584.2383.9584.222,076,050
7/21/201620.3220.4020.3220.377,075
7/20/201684.1684.1684.0584.121,688,080
7/20/201620.3420.3420.3320.346,000
7/19/201684.1784.2384.1184.211,559,680
7/19/201620.3520.3520.3320.355,336
7/18/201684.2084.2184.0084.082,155,880
7/18/201620.3920.3920.3120.324,261
7/15/201684.2684.2684.0084.052,233,910
7/15/201620.3320.3320.2620.26742
7/14/201684.3084.3984.2484.321,621,560
  • Showing 1-100 of 1,469 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center