$83.69 +0.46 (%) Vng Ttl Bnd Mrk Shs ETF -

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BND historical data

Date Open High Low Close Volume
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
6/13/201620.2520.2520.2520.250
6/10/201683.4983.5883.4383.481,575,280
6/10/201620.2120.2520.2120.251,855
6/9/201683.4783.4783.3783.401,611,200
6/9/201620.2520.2520.2220.224,075
6/8/201683.3083.3383.2583.321,374,480
6/8/201620.2020.2020.2020.20108
6/7/201683.2883.3083.2083.221,283,150
6/7/201620.2220.2220.2220.22178
6/6/201683.2383.2583.1383.211,603,070
6/6/201620.2020.2120.2020.2110,172
6/3/201683.2283.3783.1783.341,964,450
6/3/201620.2020.2020.2020.200
6/2/201682.7582.8982.7382.821,503,350
6/2/201620.2320.2320.2020.207,808
6/1/201682.7482.7882.6082.661,625,560
6/1/201620.1620.1720.1520.1715,732
5/31/201682.6682.8982.6082.801,361,420
5/31/201620.1420.1820.1420.18908
5/30/201620.1220.1220.1220.120
5/27/201682.8082.8182.6582.732,045,570
5/27/201620.1220.1220.1220.121,056
5/26/201682.7282.8282.6782.761,571,750
5/26/201620.1620.1620.1620.160
5/25/201682.6782.7082.5982.621,475,120
5/25/201620.2020.2020.1620.165,720
5/24/201682.6982.7082.5682.652,656,910
5/24/201620.1620.2020.1620.205,200
5/23/201682.7382.7782.6382.691,310,730
5/20/201682.6682.7782.6282.672,043,950
5/20/201620.2220.2220.2220.22200
5/19/201682.6382.6982.5982.671,464,030
5/19/201620.2120.2220.2120.2212,950
5/18/201682.9282.9282.5282.581,685,900
5/18/201620.2320.2320.1820.181,850
5/17/201683.1383.1382.9482.971,735,870
5/17/201620.2320.2420.2320.245,960
5/16/201683.1583.1583.0283.033,132,010
5/16/201620.2320.2320.2320.231,500
5/13/201683.1683.2483.0983.211,397,400
5/13/201620.2320.2320.2320.23210
5/12/201683.1083.1883.0683.121,653,270
5/12/201620.2420.2420.2420.24100
5/11/201683.1483.2683.0783.112,381,020
5/11/201620.2620.2620.2620.261,140
5/10/201683.0983.1683.0383.091,889,310
5/10/201620.3120.3220.2820.28345
5/9/201683.1183.1483.0383.091,373,190
5/9/201620.2720.2720.2420.244,772
5/6/201683.0783.1082.9783.031,520,700
5/6/201620.2520.2520.2520.25412
5/5/201682.9683.1082.8783.071,270,660
5/5/201620.1920.1920.1920.19179
5/4/201682.9483.0182.8382.922,868,490
5/4/201620.1820.1920.1820.1942,257
5/3/201682.9582.9682.8482.891,765,600
5/3/201620.1820.1820.1020.106,000
5/2/201682.7882.7882.6382.662,443,710
5/2/201620.0820.0820.0720.07500
4/29/201682.8782.9882.8282.972,856,890
4/29/201620.0720.0820.0620.073,614
4/28/201682.7882.9782.7482.911,625,810
4/28/201620.1020.1020.0920.09300
4/27/201682.6182.8182.5582.761,456,350
4/27/201620.0520.0520.0520.05363
4/26/201682.6782.6782.4482.511,689,570
4/26/201620.0620.0720.0620.0710,871
4/25/201682.7282.7782.6282.632,483,330
4/25/201620.0520.0520.0520.05400
4/22/201682.8282.8882.7182.735,115,330
4/22/201620.0720.0720.0720.07100
4/21/201682.8082.8682.6882.761,683,860
4/21/201620.0820.0820.0520.078,721
4/20/201683.1183.1582.8682.862,388,630
4/20/201620.0820.0820.0820.08306
4/19/201683.0483.0982.9483.091,163,660
4/19/201620.0920.1020.0820.101,094
4/18/201683.0283.0482.9683.041,395,350
4/18/201620.0920.0920.0820.081,200
4/15/201682.9983.1482.9683.071,181,030
4/15/201620.1020.1020.0920.105,241
  • Showing 1-100 of 1,407 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center