$81.47 +0.03 (%) Vn Ttl Bd Mk Id Shs ETF - NYSEARCA

Sep. 1, 2015 | 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
8/31/201581.6881.7081.4381.443,103,690
8/28/201581.6981.7481.5181.552,723,860
8/27/201581.3781.6281.3581.512,671,020
8/26/201581.5481.7481.3581.402,742,520
8/25/201581.9281.9281.6081.755,325,520
8/24/201582.3082.4382.1382.024,751,760
8/21/201581.9782.0981.8782.043,459,170
8/20/201581.8781.9781.8481.911,536,950
8/19/201581.4781.8781.4281.841,356,580
8/18/201581.6081.6681.5281.551,083,910
8/17/201581.7481.7881.6681.70821,871
8/14/201581.5581.6781.5181.552,279,810
8/13/201581.6781.7581.5581.58845,481
8/12/201581.9282.0381.7381.751,029,720
8/11/201581.7481.8981.7181.781,424,190
8/10/201581.5881.6181.4281.471,173,280
8/7/201581.6081.7181.5581.641,773,810
8/6/201581.4481.5581.4281.471,173,040
8/5/201581.4581.4781.3181.422,097,030
8/4/201581.7681.7881.5381.551,007,300
8/3/201581.7081.8581.6481.832,085,780
7/31/201581.7881.8381.7381.811,589,050
7/30/201581.4881.5981.4481.53788,049
7/29/201581.5781.5881.4481.501,020,520
7/28/201581.6181.6581.5681.571,434,740
7/27/201581.6981.7281.6281.712,022,820
7/24/201581.5981.6181.5081.55804,258
7/23/201581.3581.5481.2981.501,178,360
7/22/201581.3281.4381.3081.311,624,140
7/21/201581.1281.3381.1081.281,422,880
7/20/201581.1981.2281.0881.131,026,880
7/17/201581.2581.3281.2081.24807,934
7/16/201581.0781.2881.0581.231,063,110
7/15/201581.0181.2680.9881.232,630,960
7/14/201581.0081.0780.9681.001,567,660
7/13/201580.8681.0180.8480.852,846,480
7/10/201581.0281.1680.9581.042,038,300
7/9/201581.5681.5881.3881.421,670,880
7/8/201581.6481.7681.5681.691,967,830
7/7/201581.6981.7781.4681.464,183,160
7/6/201581.4481.4481.2381.382,210,700
7/2/201581.0681.1881.0681.101,060,090
7/1/201580.8781.0380.8380.905,399,300
6/30/201581.2681.4881.2481.261,547,820
6/29/201581.1981.4081.0881.342,168,400
6/26/201580.9480.9880.8580.93963,015
6/25/201581.1681.2081.0481.082,894,480
6/24/201581.1581.2381.0881.196,836,870
6/23/201581.0481.2381.0081.041,096,020
6/22/201581.4281.4981.2181.231,019,990
6/19/201581.5581.6581.5181.621,176,670
6/18/201581.3781.4481.2081.391,210,280
6/17/201581.3881.4781.1081.45865,724
6/16/201581.3481.4281.2381.422,250,660
6/15/201581.3881.4381.1981.212,082,940
6/12/201581.1781.4281.1281.201,785,100
6/11/201581.0081.2780.9481.261,815,890
6/10/201580.9281.0080.8380.881,222,800
6/9/201581.2081.2081.0181.052,883,300
6/8/201581.2781.3481.2381.294,954,540
6/5/201581.2781.3581.1081.194,115,260
6/4/201581.4281.6181.4081.511,111,350
6/3/201581.5281.5381.2281.311,390,170
6/2/201581.8081.8381.6081.671,509,970
6/1/201582.1982.1981.8681.901,362,770
5/29/201582.4282.4682.2982.342,494,290
5/28/201582.3382.3882.2582.311,073,340
5/27/201582.2882.3482.1482.302,564,520
5/26/201582.0682.3182.0382.261,178,340
5/22/201582.0682.0981.9182.06816,588
5/21/201582.0082.1681.9582.112,314,130
5/20/201581.8881.9681.7881.854,097,360
5/19/201581.8081.9781.7681.854,856,540
5/18/201582.2682.2682.0282.033,747,720
5/15/201582.1682.3782.1482.331,402,740
5/14/201581.9582.0681.9082.001,485,260
5/13/201582.1182.1681.8081.842,372,000
5/12/201581.8582.0381.7581.882,139,560
5/11/201582.2582.3281.9281.98929,192
5/8/201582.4882.5582.3582.411,735,890
5/7/201582.1082.2582.0882.193,602,930
5/6/201582.2082.2081.9582.023,938,870
5/5/201582.4282.4282.1482.254,175,660
5/4/201582.5782.6082.3682.381,190,020
5/1/201582.5682.6382.4282.507,173,240
4/30/201582.6982.9182.5782.914,229,920
4/29/201582.8382.9282.7282.821,905,250
4/28/201583.2783.2983.0683.081,217,740
4/27/201583.4483.4483.2883.341,591,410
4/24/201583.3883.4883.3383.401,597,890
4/23/201583.1983.3783.1483.275,518,010
4/22/201583.3983.4083.1183.111,501,310
4/21/201583.5283.5283.3683.421,788,030
4/20/201583.5583.5983.4283.522,463,640
4/17/201583.4583.6683.4083.611,693,880
4/16/201583.5183.5683.3883.471,289,870
4/15/201583.5583.5883.4683.491,022,440
4/14/201583.5383.5983.4083.411,398,070
4/13/201583.3083.3583.2083.266,046,440
4/10/201583.3583.3883.2083.244,290,100
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!