$81.03 +0.22 (%) Vng Ttl Bnd Mrk Shs ETF -

Jan. 23, 2017 | 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
1/20/201780.6780.8580.6280.811,836,280
1/20/201719.9920.0019.9920.00303
1/19/201780.7880.8480.6480.752,121,300
1/19/201719.9519.9719.9519.971,145
1/18/201781.2181.2180.8880.891,981,700
1/18/201720.0020.0419.9619.96480
1/17/201781.3481.4081.2181.312,188,600
1/17/201720.0120.0420.0120.012,354
1/16/201720.0020.0520.0020.052,210
1/13/201781.1281.1580.9181.062,424,980
1/13/201719.9819.9819.9819.98275
1/12/201781.3781.4281.1581.192,981,240
1/12/201719.9820.0419.9820.042,152
1/11/201781.1481.4381.0681.172,327,650
1/11/201719.9119.9119.9119.910
1/10/201781.1481.1881.0681.132,250,690
1/10/201719.9119.9119.9119.910
1/9/201781.1781.1881.0981.151,785,910
1/9/201719.9119.9119.9119.910
1/6/201781.1081.1380.9580.952,287,990
1/6/201720.0220.0219.9119.912,390
1/5/201780.9881.2880.9081.273,890,360
1/5/201720.0220.0520.0220.022,669
1/4/201780.8480.8880.7580.863,095,020
1/4/201719.9920.0319.9920.0379,300
1/3/201780.5580.8480.5080.803,312,580
1/3/201719.9319.9419.9319.932,421
12/30/201680.6380.8380.6280.792,338,230
12/30/201619.9919.9919.9919.990
12/29/201680.5480.6580.4880.623,116,180
12/29/201620.0420.0419.9219.991,700
12/28/201680.2480.4780.1880.404,097,050
12/28/201619.8219.9919.8219.99726
12/27/201680.1380.2080.1280.202,178,380
12/23/201680.3680.3680.2680.262,096,870
12/23/201619.9520.0319.9520.031,184
12/22/201680.1780.2880.1780.222,851,460
12/22/201619.9219.9419.9219.945,400
12/21/201680.4480.5080.3980.482,752,280
12/21/201619.9219.9219.9219.920
12/20/201680.2380.3780.2080.365,853,310
12/20/201619.8919.9219.8819.923,618
12/19/201680.3480.4080.2480.352,937,180
12/19/201619.8819.9719.8819.974,352
12/16/201680.1580.2780.0380.143,080,070
12/16/201619.8519.8519.8519.85409
12/15/201680.2080.2680.0680.072,651,220
12/15/201619.9219.9219.8619.862,201
12/14/201680.7680.7880.1880.192,971,700
12/14/201620.0020.0119.9019.903,082
12/13/201680.6580.7080.4880.604,372,600
12/13/201619.9519.9619.9319.949,291
12/12/201680.5080.5980.4380.513,464,820
12/12/201619.9019.9319.9019.931,350
12/9/201680.8080.8580.5380.602,696,980
12/9/201619.9619.9619.9519.951,146
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
  • Showing 1-100 of 1,548 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center