Historical Stock Prices

(ETF)
BND 
$82.27
*  
unch
unch
Get BND Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BND now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 82.27 82.325 82.13 82.27 1,193,041
08/21/2014 82.22 82.31 82.21 82.27 3,563,458
08/20/2014 82.26 82.2899 82.13 82.18 5,182,985
08/19/2014 82.4 82.41 82.24 82.3 1,674,932
08/18/2014 82.41 82.429 82.3 82.31 4,011,892
08/15/2014 82.39 82.64 82.35 82.48 6,875,676
08/14/2014 82.37 82.38 82.21 82.33 2,623,826
08/13/2014 82.17 82.2799 82.12 82.25 944,086
08/12/2014 82.18 82.18 82.08 82.1 2,365,271
08/11/2014 82.18 82.23 82.11 82.17 928,818
08/08/2014 82.23 82.3325 82.12 82.13 1,608,458
08/07/2014 82.05 82.2 81.99 82.19 2,207,518
08/06/2014 82.04 82.08 81.98 82.01 2,925,870
08/05/2014 81.97 82.02 81.8707 81.92 3,961,896
08/04/2014 81.97 82.09 81.93 82.03 4,089,885
08/01/2014 81.78 81.96 81.6601 81.92 3,550,333
07/31/2014 81.77 81.92 81.75 81.82 3,113,701
07/30/2014 82.07 82.07 81.85 81.91 1,913,582
07/29/2014 82.23 82.27 82.12 82.22 1,271,305
07/28/2014 82.2 82.22 82.0901 82.15 1,249,874
07/25/2014 82.13 82.18 82.09 82.17 1,414,549
07/24/2014 82.1 82.1 81.98 82.02 800,909
07/23/2014 82.26 82.29 82.17 82.18 1,361,716
07/22/2014 82.17 82.22 82.09 82.22 776,676
07/21/2014 82.13 82.22 82.11 82.11 2,327,753
07/18/2014 82.15 82.15 82.02 82.11 1,146,608
07/17/2014 82.05 82.166 81.98 82.11 841,705
07/16/2014 81.89 81.92 81.84 81.89 767,172
07/15/2014 81.87 81.98 81.794 81.86 3,125,364
07/14/2014 82 82 81.89 81.92 994,688
07/11/2014 82.03 82.0999 81.99 82.04 958,620
07/10/2014 82.01 82.05 81.9 81.92 665,358
07/09/2014 81.81 81.93 81.75 81.9 1,275,831
07/08/2014 81.81 81.88 81.7801 81.82 1,397,613
07/07/2014 81.64 81.69 81.63 81.67 1,656,920
07/03/2014 81.55 81.64 81.5 81.57 667,113
07/02/2014 81.8 81.8 81.66 81.67 981,823
07/01/2014 81.92 81.98 81.87 81.89 1,288,136
06/30/2014 82.2 82.23 82.1331 82.22 904,862
06/27/2014 82.2 82.24 82.1332 82.15 633,924
06/26/2014 82.11 82.2 82.07 82.15 533,189
06/25/2014 82.11 82.1285 81.99 82.04 1,928,038
06/24/2014 81.89 81.95 81.8 81.93 1,305,772
06/23/2014 81.9 81.91 81.76 81.78 1,136,860
06/20/2014 81.7 81.82 81.7 81.81 2,863,680
06/19/2014 81.96 81.9667 81.69 81.76 3,345,434
06/18/2014 81.71 81.85 81.66 81.83 1,495,918
06/17/2014 81.72 81.74 81.62 81.62 612,924
06/16/2014 81.8 81.87 81.76 81.81 3,533,955
06/13/2014 81.68 81.86 81.67 81.83 835,619
06/12/2014 81.7 81.885 81.65 81.85 1,693,463
06/11/2014 81.71 81.728 81.62 81.64 1,646,017
06/10/2014 81.67 81.6999 81.6 81.61 1,505,424
06/09/2014 81.82 81.82 81.7122 81.77 1,205,404
06/06/2014 82 82.02 81.82 81.84 1,039,804
06/05/2014 81.74 81.88 81.7256 81.85 611,617
06/04/2014 81.8 81.81 81.68 81.76 1,466,443
06/03/2014 81.88 81.8999 81.74 81.75 652,670
06/02/2014 82.06 82.13 81.93 81.95 1,071,102
05/30/2014 82.34 82.4 82.3 82.33 1,462,644
05/29/2014 82.5 82.6 82.4 82.41 1,413,720
05/28/2014 82.32 82.5099 82.32 82.48 708,267
05/27/2014 82.14 82.22 82.06 82.21 884,170
05/23/2014 82.1 82.14 82.06 82.13 841,934
05/22/2014 82.08 82.1 82 82.05 493,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?