$82.06 -0.05 (%) Vn Ttl Bd Mk Id Shs ETF - NYSEARCA

May. 22, 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
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
4/9/201583.4883.4883.2083.281,025,350
4/8/201583.5283.5483.3483.463,470,700
4/7/201583.4083.5483.3383.52977,446
4/6/201583.6083.6183.3983.471,768,800
4/2/201583.5483.5583.3783.40791,249
4/1/201583.3783.5583.3583.513,132,710
3/31/201583.3083.4483.2483.371,996,000
3/30/201583.3083.3283.2183.281,634,800
3/27/201583.1883.2983.1383.186,542,270
3/26/201583.2583.2783.0283.102,342,530
3/25/201583.6083.6083.3583.371,559,860
3/24/201583.4183.5583.3383.502,300,460
3/23/201583.3683.3783.2283.361,572,680
3/20/201583.1583.3383.1583.321,011,200
3/19/201583.3083.3283.0583.101,208,080
3/18/201582.9383.3582.7783.355,534,310
3/17/201582.7882.8482.7482.841,471,270
3/16/201582.8282.8782.6782.771,203,740
3/13/201582.6182.7782.5882.612,114,510
3/11/201582.5482.6982.5182.634,829,730
3/10/201582.4582.5582.4382.543,766,140
3/9/201582.2882.3082.1982.221,982,330
3/6/201582.3182.3182.0382.121,580,050
3/5/201582.5782.6882.5082.601,340,750
3/4/201582.6082.6682.5182.551,425,410
3/3/201582.6382.7182.5382.552,648,060
3/2/201582.9683.0082.6382.652,476,130
2/27/201583.0383.1182.9383.084,094,440
2/26/201583.1483.2483.0083.012,187,550
2/25/201583.1583.2683.0883.244,934,640
2/24/201582.8283.2282.6883.162,542,150
2/23/201582.8082.8982.7582.823,952,750
2/20/201582.7582.8882.5382.653,145,830
2/19/201582.7482.8182.6082.631,322,740
2/18/201582.5982.8282.4982.703,812,990
2/17/201582.7882.8082.4482.475,281,510
2/13/201583.0383.0382.8082.801,882,960
2/12/201582.9983.1082.9682.994,662,890
2/11/201583.0083.0582.8982.951,904,000
2/10/201583.0083.0482.9082.951,447,920
2/9/201583.2783.2983.0683.101,384,560
2/6/201583.3883.4283.1183.132,907,730
2/5/201583.6983.7683.6183.672,128,150
2/4/201583.6583.8683.5683.852,945,690
2/3/201583.9383.9983.7783.821,237,230
2/2/201583.9584.1883.9184.086,070,480
1/30/201584.2084.3584.1184.3510,474,400
1/29/201583.9483.9783.7683.891,551,260
1/28/201583.6484.0983.6283.981,394,640
1/27/201583.8683.8983.6383.681,154,120
1/26/201583.7383.7583.5883.637,810,490
1/23/201583.6483.7783.6183.736,255,020
1/22/201583.6383.6383.3783.462,157,440
1/21/201583.7983.8083.4383.442,473,880
1/20/201583.7083.8383.5783.603,029,540
1/16/201583.8183.8583.5883.693,631,250
1/15/201583.5583.9683.5583.944,214,470
1/14/201583.6483.7283.5583.572,481,200
1/13/201583.3183.4783.2383.382,223,410
1/12/201583.2583.3383.2083.304,397,920
1/9/201583.0183.2983.0083.191,646,140
1/8/201583.1183.1182.9783.051,873,450
1/6/201583.0383.3883.0383.133,887,620
1/5/201582.7482.9282.7082.895,820,070
1/2/201582.4382.6982.4282.652,218,840
12/31/201482.4082.4582.3582.371,708,930
12/30/201482.4482.4882.2982.315,854,690
12/29/201482.2482.3582.1682.252,730,570
12/26/201482.1182.1982.0582.111,300,770
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center