$84.23 +0.01 (%) Vng Ttl Bnd Mrk Shs ETF -

Jul. 22, 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
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
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
  • Showing 1-100 of 1,426 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center