$84.36 +0.04 (%) Vng Ttl Bnd Mrk Shs ETF -

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BND historical data

Date Open High Low Close Volume
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
7/14/201620.3320.3520.3320.34640
7/13/201684.5184.5384.4384.451,352,500
7/13/201620.3820.3820.3820.385,005
7/12/201684.5384.5384.2384.301,775,380
7/12/201620.4220.4220.3520.388,235
7/11/201684.8184.8484.6184.642,617,160
7/11/201620.4120.4120.4120.41431
7/8/201684.8084.9284.6884.891,748,010
7/8/201620.3720.4120.3720.392,026
7/7/201684.6784.7784.5884.672,032,480
7/7/201620.3520.3520.3520.350
7/6/201684.7484.8184.6384.811,936,800
7/6/201620.3520.3520.3520.350
7/5/201684.6084.7184.4984.663,193,760
7/5/201620.3020.3520.3020.358,910
7/4/201620.2420.2420.2420.240
7/1/201684.4484.4884.2484.372,531,590
6/30/201684.2184.4184.1984.303,362,360
6/30/201620.2020.2420.2020.24750
6/29/201684.3284.3384.1384.192,425,740
6/29/201620.2420.2420.2220.226,050
6/28/201684.2584.2584.1284.222,971,800
6/28/201620.2120.2320.2120.211,300
6/27/201684.1684.1784.0184.122,466,090
6/27/201620.2220.2220.2220.220
6/24/201683.8483.9283.6783.692,030,430
6/24/201620.3720.3720.2220.224,725
6/23/201683.2783.3783.2283.231,152,760
6/23/201620.1520.1520.1520.15400
6/22/201683.3883.4283.3283.381,337,670
6/22/201620.1920.1920.1920.19500
6/21/201683.4883.5083.3383.351,785,160
6/21/201620.2120.2120.2020.202,620
6/20/201683.4883.5383.4483.462,347,500
6/20/201620.2020.2020.1820.183,300
6/17/201683.7183.7483.5983.651,860,820
6/17/201620.1820.1920.1820.19400
6/16/201683.8283.9183.6983.771,111,570
6/16/201620.2920.2920.2120.211,650
6/15/201683.5683.7583.5483.681,345,090
6/15/201620.2320.2320.1920.222,424
6/14/201683.6283.6283.4783.491,524,220
6/14/201620.2120.2120.2020.204,232
6/13/201683.5683.5883.4883.501,681,540
  • Showing 1-100 of 1,448 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center