$82.61 +0.15 (%) Vn Ttl Bd Mk Id Shs ETF - NYSEARCA

Nov. 25, 2014 | 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
11/25/201482.4282.6582.4082.611,010,810
11/24/201482.3882.4982.3582.461,118,320
11/21/201482.3182.4682.3182.453,286,200
11/20/201482.3782.4082.2182.27914,895
11/19/201482.2082.3482.1582.171,368,570
11/18/201482.3482.3882.3082.381,607,540
11/17/201482.3982.3982.2382.261,787,010
11/14/201482.1982.3282.1582.261,519,140
11/13/201482.2282.2982.1882.241,665,310
11/12/201482.2882.3282.1682.18809,840
11/11/201482.1082.2482.0982.191,102,460
11/10/201482.3582.3682.1482.152,490,580
11/7/201482.1682.3382.1282.321,772,410
11/6/201482.1082.1782.0182.042,183,520
11/5/201482.1682.2482.1182.232,566,590
11/4/201482.2082.2882.1382.133,231,110
11/3/201482.2082.2482.0482.153,063,640
10/31/201482.4482.4782.3482.364,598,620
10/30/201482.5582.5982.4782.504,741,870
10/29/201482.5582.5682.3482.442,219,910
10/28/201482.6482.6782.5782.582,201,150
10/27/201482.6682.7182.6082.632,454,170
10/24/201482.6582.7582.6082.662,202,130
10/23/201482.7782.7782.5482.596,617,220
10/22/201482.7582.8882.7482.842,292,380
10/21/201482.9182.9782.8482.861,647,680
10/20/201483.0283.0582.9282.981,379,350
10/17/201482.9283.0082.8182.912,143,390
10/16/201483.3583.3782.9182.973,699,790
10/15/201482.9284.0783.0183.115,461,360
10/14/201482.9082.9282.7982.925,402,680
10/13/201482.6982.8482.6782.811,178,430
10/10/201482.5082.5982.4882.571,538,150
10/9/201482.5982.6182.4682.502,160,880
10/8/201482.4682.6382.2982.631,586,800
10/7/201482.3282.4582.2682.413,012,370
10/6/201482.1082.2582.0582.203,645,820
10/3/201481.9782.0781.9282.013,526,880
10/2/201482.1882.2382.0482.062,731,540
10/1/201481.9782.1381.9782.125,094,480
9/30/201481.9382.0281.9081.938,523,670
9/29/201481.9681.9881.9181.959,769,830
9/26/201481.8581.9181.7781.853,500,270
9/25/201481.8281.9481.8181.933,152,500
9/24/201481.7981.8381.7081.733,552,540
9/23/201481.7881.8081.7281.78985,434
9/22/201481.7081.7781.6781.74638,354
9/19/201481.5181.6481.4681.641,238,880
9/18/201481.4781.4881.4181.471,802,910
9/17/201481.6581.6981.4681.462,606,520
9/16/201481.6081.6881.5581.561,077,680
9/15/201481.6081.6381.5581.592,550,500
9/12/201481.6081.6381.5181.551,921,730
9/11/201481.8581.8681.6881.682,529,010
9/10/201481.8081.8081.7481.742,719,020
9/9/201481.9281.9781.8781.891,288,560
9/8/201482.1982.2282.0182.032,740,710
9/5/201482.1682.2182.0482.091,872,770
9/4/201482.1982.2382.0882.121,882,600
9/3/201482.0982.2682.0682.26972,820
9/2/201482.2582.2582.1182.121,211,110
8/29/201482.5482.6382.5382.581,081,310
8/28/201482.6082.6282.5282.58685,521
8/27/201482.4182.4982.3682.471,062,870
8/26/201482.3882.3982.3082.341,317,140
8/25/201482.3282.3482.2682.301,897,420
8/22/201482.2782.3382.1382.271,193,040
8/21/201482.2282.3182.2182.273,563,460
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center