Vn Ttl Bd Mk Id Shs ETF $82.26

up +0.08


21/8/2014 01:43 PM  |  NYSEARCA : BND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BND historical data

Date Open High Low Close Volume
8/20/201482.2682.2982.1382.185,182,980
8/19/201482.4082.4182.2482.301,674,930
8/18/201482.4182.4382.3082.314,011,890
8/15/201482.3982.6482.3582.486,875,680
8/14/201482.3782.3882.2182.332,623,830
8/13/201482.1782.2882.1282.25944,086
8/12/201482.1882.1882.0882.102,365,270
8/11/201482.1882.2382.1182.17928,906
8/8/201482.2382.3382.1282.131,608,460
8/7/201482.0582.2081.9982.192,207,520
8/6/201482.0482.0881.9882.012,925,870
8/5/201481.9782.0281.8781.923,961,900
8/4/201481.9782.0981.9382.034,089,880
8/1/201481.7881.9681.6681.923,550,330
7/31/201481.7781.9281.7581.823,113,610
7/30/201482.0782.0781.8581.911,914,830
7/29/201482.2382.2782.1282.221,271,300
7/28/201482.2082.2282.0982.151,249,870
7/25/201482.1382.1882.0982.171,414,550
7/24/201482.1082.1081.9882.02800,909
7/23/201482.2682.2982.1782.181,361,720
7/22/201482.1782.2282.0982.22776,676
7/21/201482.1382.2282.1182.112,327,750
7/18/201482.1582.1582.0282.111,146,610
7/17/201482.0582.1781.9882.11841,705
7/16/201481.8981.9281.8481.89767,172
7/15/201481.8781.9881.7981.863,125,360
7/14/201482.0082.0081.8981.92994,688
7/11/201482.0382.1081.9982.04958,620
7/10/201482.0182.0581.9081.92665,358
7/9/201481.8181.9381.7581.901,275,830
7/8/201481.8181.8881.7881.821,397,610
7/7/201481.6481.6981.6381.671,656,920
7/3/201481.5581.6481.5081.57667,113
7/2/201481.8081.8081.6681.67981,823
7/1/201481.9281.9881.8781.891,288,140
6/30/201482.2082.2382.1382.22904,877
6/27/201482.2082.2482.1382.15633,924
6/26/201482.1182.2082.0782.15533,189
6/25/201482.1182.1381.9982.041,928,040
6/24/201481.8981.9581.8081.931,305,770
6/20/201481.7081.8281.7081.812,863,680
6/19/201481.9681.9781.6981.763,345,430
6/18/201481.7181.8581.6681.831,495,920
6/17/201481.7281.7481.6281.62612,924
6/16/201481.8081.8781.7681.813,533,960
6/13/201481.6881.8681.6781.83835,619
6/12/201481.7081.8981.6581.851,693,460
6/11/201481.7181.7381.6281.641,646,020
6/10/201481.6781.7081.6081.611,505,420
6/9/201481.8281.8281.7181.771,205,400
6/6/201482.0082.0281.8281.841,039,800
6/5/201481.7481.8881.7381.85611,617
6/4/201481.8081.8181.6881.761,466,440
6/3/201481.8881.9081.7481.75652,670
6/2/201482.0682.1381.9381.951,071,100
5/30/201482.3482.4082.3082.331,462,640
5/29/201482.5082.6082.4082.411,413,720
5/28/201482.3282.5182.3282.48708,367
5/27/201482.1482.2282.0682.21884,170
5/23/201482.1082.1482.0682.13841,934
5/22/201482.0882.1082.0082.05493,290
5/21/201482.0482.1182.0182.101,189,350
5/20/201482.0682.2382.0682.171,292,890
5/19/201482.2482.2782.1082.131,171,280
5/16/201482.1582.2182.1182.16754,225
5/15/201482.1082.2882.1082.161,113,330
5/13/201481.7281.8181.7281.801,551,660
5/12/201481.6981.7081.5981.65996,844
5/8/201481.8681.9581.7781.831,937,800
5/7/201481.7581.8681.7081.791,070,940
5/6/201481.7081.7781.6881.751,304,030
5/5/201481.7881.7981.6381.671,813,280
5/2/201481.5381.8081.4781.761,517,940
5/1/201481.5081.6981.4881.671,774,120
4/30/201481.5481.6581.4881.651,860,950
4/29/201481.3481.4881.3481.47840,504
4/28/201481.4981.5481.4081.43851,846
4/25/201481.5481.6381.5181.521,456,340
4/24/201481.3981.4981.3581.49814,334
4/23/201481.4181.5181.4081.471,792,640
4/22/201481.2681.3581.2481.341,573,330
4/21/201481.3381.4281.3081.343,439,950
4/17/201481.5781.5781.2581.321,054,550
4/16/201481.4781.5681.4581.532,892,510
4/15/201481.4881.6781.4681.582,219,570
4/14/201481.5481.5981.4981.542,436,990
4/11/201481.6081.6281.4981.551,570,720
4/10/201481.3681.5781.3281.501,101,420
4/9/201481.1981.3281.1381.253,904,350
4/8/201481.2381.3081.1681.27674,158
4/7/201481.0981.2581.0981.211,099,440
4/4/201480.9481.1180.9481.06936,517
4/3/201480.7980.8780.7580.821,978,920
4/2/201480.8580.8880.7180.753,058,790
4/1/201480.9480.9780.8880.912,824,040
3/31/201481.1081.2281.0681.192,791,860
3/28/201481.3781.3781.1481.191,387,180
3/27/201481.2381.3781.2081.342,935,680
3/26/201481.1381.2981.1081.263,725,140
Trading Center