$82.66 -0.10 (%) Vng Ttl Bnd Mrk Shs ETF -

May. 27, 2016 | 02:50 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
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
4/14/201682.9582.9882.8582.881,617,260
4/14/201620.0720.0720.0520.052,724
4/13/201682.8783.0082.8082.951,749,370
4/13/201620.0420.1020.0420.092,620
4/12/201682.9282.9882.8282.902,388,100
4/12/201620.0520.0620.0520.058,550
4/11/201682.9983.0782.9383.031,214,410
4/11/201620.0620.0720.0620.061,126
4/8/201683.0683.0782.9783.041,402,290
4/8/201620.0820.0820.0720.07513
4/7/201683.0883.1583.0083.111,533,390
4/7/201620.1020.1020.0720.092,102
4/6/201682.9082.9282.8082.841,833,120
4/6/201620.1320.1320.0220.059,591
4/5/201682.9682.9982.8882.882,149,220
4/5/201620.0520.0720.0520.073,280
4/4/201682.7782.8682.7082.731,452,360
4/4/201620.0920.0920.0520.055,850
4/1/201682.6582.7982.5382.733,027,380
4/1/201620.0020.0420.0020.041,900
3/31/201682.7282.9282.6982.813,037,550
3/31/201620.0120.0120.0120.01606
3/30/201682.6382.7482.5482.651,624,330
3/30/201620.0220.0419.9720.0413,004
3/29/201682.4582.7482.4282.681,841,830
3/29/201620.0420.0420.0420.04400
3/28/201682.2982.4482.2882.342,369,640
3/28/201620.0120.0120.0120.013,422
3/24/201682.5282.5282.2182.301,752,330
3/24/201620.0020.0720.0020.07900
3/23/201682.2782.4182.2382.401,234,830
3/23/201619.9420.0619.9420.022,401
3/22/201682.3982.4282.1982.222,150,300
3/22/201620.0420.0420.0420.044,560
3/21/201682.3082.3082.2182.241,613,640
3/21/201619.9820.0219.9820.027,172
3/18/201682.3982.4682.3282.391,219,380
3/18/201620.0220.0220.0020.006,149
3/17/201682.2182.3482.1882.321,570,980
3/17/201619.9119.9119.9119.911,052
3/16/201681.7682.1481.7182.141,402,900
  • Showing 1-100 of 1,386 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center