$82.89 0.00 (%) Vng Ttl Bnd Mrk Shs ETF -

May. 3, 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
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
3/16/201619.9219.9219.9219.920
3/15/201681.9882.0181.7981.821,870,200
3/15/201619.9219.9219.8719.924,493
3/14/201681.8381.9781.8081.901,534,190
3/14/201619.8819.8819.8519.851,336
3/11/201681.9081.9081.7281.721,422,270
3/11/201619.9219.9219.8619.86200
3/10/201681.9682.0281.7681.831,785,640
3/10/201619.8019.8019.8019.800
3/9/201681.8982.0081.8481.872,010,230
3/9/201619.8119.8119.8019.803,265
3/8/201682.0782.1382.0082.011,713,060
3/8/201619.8519.8519.8419.84209
3/7/201681.7181.7881.6781.741,303,180
3/7/201619.7919.8019.7719.775,645
3/4/201681.8581.8781.6581.761,147,720
3/4/201619.7919.7919.7419.74950
3/3/201681.7881.9481.7481.802,750,460
3/3/201619.7419.7619.7319.7616,974
3/2/201681.7581.8181.6581.762,137,290
3/2/201619.7019.7019.6919.701,500
3/1/201682.1782.1781.7381.812,546,500
3/1/201619.6619.6919.6619.691,700
2/29/201682.1382.3282.1382.251,827,790
2/29/201619.6519.6619.6519.662,100
2/26/201682.1282.2182.0382.201,628,370
2/26/201619.6019.6719.6019.674,537
2/25/201682.2482.3982.2382.282,407,560
2/25/201619.7319.7319.6219.62383
2/24/201682.2482.4982.1182.162,434,490
2/24/201619.7219.7219.7219.720
2/23/201681.9482.2381.9082.102,243,670
2/23/201619.7319.7319.7219.72410
  • Showing 1-100 of 1,370 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center