$80.84 0.00 (%) Vng Ttl Bnd Mrk Shs ETF -

Dec. 8, 2016 | 04:00 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
12/8/201680.8980.9080.7880.842,322,980
12/8/201620.0020.0019.9819.985,491
12/7/201680.9381.0680.9081.004,273,070
12/7/201620.0720.0720.0420.064,845
12/6/201680.8580.8880.7780.812,337,840
12/6/201619.9919.9919.9919.990
12/5/201680.6080.9180.5480.822,479,470
12/5/201619.9519.9919.9519.99567
12/2/201680.6280.8780.6180.721,951,440
12/2/201619.8819.8819.8819.880
12/1/201680.4880.5280.2780.432,998,160
12/1/201619.8819.8819.8819.88243
11/30/201680.9381.0480.8080.892,372,200
11/30/201619.9919.9919.9919.990
11/29/201681.0181.2481.0081.171,583,580
11/29/201620.0520.0619.9919.991,567
11/28/201681.0181.1481.0081.111,352,630
11/28/201620.0920.0920.0920.09433
11/25/201680.9180.9980.8280.92942,670
11/25/201620.0620.0620.0620.060
11/24/201620.0620.0620.0620.060
11/23/201680.8981.0080.7080.891,643,170
11/23/201620.0620.0620.0620.06622
11/21/201681.1081.1581.0081.032,074,040
11/21/201620.0420.0420.0420.040
11/18/201681.2881.3581.0081.041,561,760
11/18/201620.0820.0819.9920.049,290
11/17/201681.4481.4881.2281.241,762,150
11/17/201620.0520.0920.0520.092,380
11/16/201681.4781.5881.4281.571,629,300
11/16/201620.0920.0920.0920.090
11/15/201681.4381.5381.3781.402,098,120
11/15/201620.0520.0920.0520.094,297
11/14/201681.4481.5081.2181.292,079,370
11/14/201620.0520.0520.0520.05300
11/11/201681.7281.8381.5781.601,580,860
11/11/201620.1720.1720.1720.17287
11/10/201681.9982.1081.7481.752,836,020
11/10/201620.2020.2020.2020.200
11/9/201682.5082.6182.0282.103,449,200
11/9/201620.2520.2520.2020.2063,214
11/8/201683.1283.1382.9082.922,509,100
11/8/201620.3520.3520.2520.257,700
11/7/201683.1683.1683.0683.071,290,170
11/7/201620.4120.4120.4120.410
11/4/201683.0883.2483.0883.181,047,310
11/4/201620.4020.4120.4020.41192,800
11/3/201683.0683.1383.0183.032,335,700
11/3/201620.3520.3520.3520.350
11/2/201683.0683.2083.0083.083,138,540
11/2/201620.3520.3520.3520.350
11/1/201682.8983.0782.8383.001,623,630
11/1/201620.3520.3520.3520.353,784
10/31/201683.2183.2583.1483.191,664,700
10/31/201620.3520.3520.3520.35528
10/28/201683.0983.1883.0783.101,574,390
10/28/201620.3820.3820.3120.311,798
10/27/201683.1783.2083.0283.141,848,250
10/27/201620.3820.3820.3820.38500
10/26/201683.3983.4583.3483.371,144,510
10/26/201620.4720.4920.4720.49984
10/25/201683.4883.6083.4683.521,462,120
10/25/201620.4920.4920.4620.462,600
10/24/201683.6583.6583.4583.521,453,960
10/24/201620.5020.5020.4620.502,800
10/21/201683.6083.6583.5383.641,018,840
10/21/201620.5020.5120.5020.512,930
10/20/201683.6383.6883.5383.571,283,230
10/20/201620.4520.4520.4020.40360
10/19/201683.5183.6283.5083.621,546,420
10/19/201620.2920.4120.2920.412,380
10/18/201683.3883.5783.3783.561,158,250
10/18/201620.2420.3720.2420.307,046
10/17/201683.3383.4783.2883.451,008,870
10/17/201620.3020.3020.2920.291,660
10/14/201683.3483.4683.2683.271,379,900
10/14/201620.3520.3920.3220.391,107
10/13/201683.5283.5483.4383.441,625,890
10/13/201620.3520.3520.3520.350
10/12/201683.3083.3683.2383.341,286,550
10/12/201620.3520.3520.3520.350
10/11/201683.3883.4383.2883.291,476,740
10/11/201620.3520.3520.3520.35108
10/10/201683.3883.4383.3183.421,425,490
10/7/201683.5283.5383.3183.511,783,260
10/7/201620.3720.4220.3720.42610
10/6/201683.4683.5683.3883.441,148,650
10/6/201620.3920.3920.3920.39450
10/5/201683.6683.6783.4483.472,666,080
10/5/201620.4020.4020.4020.404,120
10/4/201683.8483.8583.6083.611,815,730
10/4/201620.4520.4520.4120.42318,860
10/3/201683.9584.0183.8483.891,509,330
10/3/201620.4520.4520.4520.45900
9/30/201684.2584.2884.0284.141,663,650
9/30/201620.4520.4520.4520.45926
9/29/201684.1484.3184.1184.252,886,220
9/29/201620.5020.5020.5020.50580
9/28/201684.2484.3084.1884.242,284,600
9/28/201620.4520.5420.4520.542,695
  • Showing 1-100 of 1,520 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center