$82.05 0.00 (%) Vn Ttl Bd Mk Id Shs ETF - NYSEARCA

Feb. 9, 2016 | 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
2/9/201682.2182.2281.9782.052,354,550
2/9/201619.7119.7119.6319.63800
2/8/201681.9282.1481.8582.062,519,520
2/8/201619.7119.7119.7019.70507
2/5/201681.7081.8081.6081.712,360,190
2/5/201619.7219.7219.7219.720
2/4/201681.7481.8681.6981.791,179,220
2/4/201619.6819.7219.6519.724,645
2/3/201681.6681.9381.5681.733,238,220
2/3/201619.7719.7719.6619.677,800
2/2/201681.6781.7281.5881.672,554,620
2/2/201619.7119.7119.7119.710
2/1/201681.5281.6381.3481.392,255,310
2/1/201619.7419.7519.6919.73379,407
1/29/201681.7681.8081.6581.733,634,340
1/29/201619.7819.7819.7819.781,700
1/28/201681.4181.5381.3781.491,487,560
1/28/201619.7419.7419.7419.740
1/27/201681.3581.5081.2581.431,734,530
1/27/201619.6519.7419.6519.744,600
1/26/201681.4181.4781.3281.432,659,110
1/26/201619.7219.7419.7219.725,500
1/25/201681.4081.4381.3081.312,164,870
1/25/201619.7319.7319.7019.705,409
1/22/201681.3281.3381.2081.313,004,120
1/22/201619.7419.7419.7419.74395
1/21/201681.5381.5681.3381.343,062,570
1/21/201619.8019.8219.7619.7612,475
1/20/201681.5381.6181.3081.397,796,860
1/20/201619.8819.8819.7719.8014,254
1/19/201681.4081.4081.2381.303,856,660
1/19/201619.9019.9019.7919.8411,540
1/18/201619.9719.9719.8519.852,600
1/15/201681.5081.5281.3681.401,774,000
1/15/201619.9219.9219.9219.92300
1/14/201681.3481.4781.2281.264,545,850
1/14/201619.9919.9919.8819.883,500
1/13/201681.2081.4581.1681.362,887,790
1/13/201619.9319.9319.9319.930
1/12/201681.0881.3381.0081.161,645,300
1/12/201619.8719.9319.8719.93904
1/11/201681.1181.1680.9580.952,147,100
1/11/201619.9419.9419.9419.94500
1/8/201681.1481.3281.1081.291,405,160
1/8/201619.9219.9419.9019.944,507
1/7/201681.1281.2080.9781.192,792,850
1/7/201619.9119.9119.8219.821,834
1/6/201681.0381.1880.9881.182,391,110
1/6/201619.8619.8619.8619.860
1/5/201680.7680.9080.7080.821,513,580
1/5/201619.8719.8719.8019.862,203
1/4/201680.7980.9380.7080.732,750,470
1/4/201619.8719.8719.8719.870
12/31/201580.7380.8180.6480.762,419,720
12/31/201519.8719.8719.8719.874,000
12/30/201580.5380.6580.4780.602,367,190
12/30/201519.7719.7719.7719.77100
12/29/201580.7380.7380.5180.552,586,640
12/29/201519.8319.8319.8319.83300
12/28/201580.7180.8880.7180.801,580,570
12/24/201580.7580.8380.7080.801,361,680
12/24/201519.7819.7819.7819.780
12/23/201580.6280.7480.5980.742,538,570
12/23/201519.7719.9019.7719.7810,800
12/22/201581.0381.0480.9480.962,348,560
12/22/201519.7919.8919.7919.89344
12/21/201581.1981.2381.0481.073,158,270
12/21/201519.8119.8719.7819.81384,676
12/18/201581.0981.1781.0281.163,211,540
12/18/201519.7719.7919.7719.791,405
12/17/201580.9281.0280.8980.982,290,530
12/17/201519.8219.8219.7719.77400
12/16/201580.8781.0080.6980.812,332,670
12/16/201519.7721.9719.4919.80177,990
12/15/201580.8880.9680.8280.901,806,320
12/15/201519.7819.8219.7319.7522,000
12/14/201581.2081.2680.9880.992,974,640
12/14/201519.9019.9019.9019.900
12/11/201581.3781.4281.2781.371,994,490
12/11/201519.9019.9019.9019.903,000
12/10/201581.2281.2281.1381.152,004,400
12/10/201519.9319.9319.9019.90467
12/9/201581.1181.2680.9781.162,076,940
12/9/201519.9019.9019.9019.900
12/8/201581.2581.2781.1181.191,687,310
12/8/201519.9019.9019.9019.90307
12/7/201581.0681.2981.0481.171,543,290
12/7/201519.8919.8919.8919.89100
12/4/201580.8781.0480.7981.033,815,920
12/4/201519.8219.8919.8219.890
12/3/201581.1581.1580.6880.712,510,610
12/2/201581.4081.4181.2881.341,413,680
12/2/201519.9619.9619.8919.951,881
12/1/201581.1781.4581.1481.441,780,200
12/1/201519.8619.8619.8619.860
11/30/201581.3381.3881.2681.306,285,190
11/30/201519.8419.8619.8419.86435
11/27/201581.3781.3981.3181.34515,956
11/27/201519.9219.9219.8619.92102,210
11/26/201519.9219.9219.9219.92400
  • Showing 1-100 of 1,311 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center