Historical Stock Prices

(ETF)
BNDS 
$57.16
*  
0.05
0.09%
Get BNDS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BNDS 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 57.21 57.26 57.04 57.16 40,310
01/12/2017 57.32 57.41 57.2 57.21 644,003
01/11/2017 57.22 57.3799 57.16 57.21 335,961
01/10/2017 57.24 57.26 57.14 57.24 140,530
01/09/2017 57.3 57.3 57.17 57.25 57,370
01/06/2017 57.14 57.18 57.0807 57.135 80,151
01/05/2017 57.05 57.26 57.05 57.26 43,880
01/04/2017 56.95 57.05 56.89 57 50,845
01/03/2017 56.86 57.02 56.83 56.95 26,583
12/30/2016 56.88 56.99 56.88 56.92 116,958
12/29/2016 56.78 56.93 56.78 56.88 59,776
12/28/2016 56.55 56.76 56.55 56.68 239,134
12/27/2016 56.66 56.775 56.66 56.76 213,909
12/23/2016 56.77 56.84 56.7331 56.77 352,683
12/22/2016 56.67 56.73 56.58 56.72 123,197
12/21/2016 56.69 56.7599 56.6 56.69 175,333
12/20/2016 56.59 56.64 56.55 56.59 97,382
12/19/2016 56.59 56.72 56.59 56.66 116,951
12/16/2016 56.59 56.6699 56.4825 56.55 109,481
12/15/2016 56.66 56.7 56.5101 56.59 148,099
12/14/2016 56.94 57.05 56.61 56.61 108,639
12/13/2016 56.93 56.93 56.79 56.855 226,986
12/12/2016 56.82 56.89 56.714 56.89 291,742
12/09/2016 56.95 57 56.81 56.86 100,991
12/08/2016 56.98 57.0552 56.93 57.01 869,003
12/07/2016 57.06 57.1454 57.059 57.11 85,102
12/06/2016 57.05 57.07 56.9501 56.99 40,779
12/05/2016 56.86 57.09 56.81 57.02 971,634
12/02/2016 56.84 57.0432 56.84 56.97 69,022
12/01/2016 56.88 56.88 56.6416 56.79 50,588
11/30/2016 57.11 57.13 57 57.06 65,517
11/29/2016 57.15 57.3004 57.1212 57.26 69,665
11/28/2016 57.14 57.23 57.1212 57.22 35,101
11/25/2016 57.08 57.14 57 57.1 31,239
11/23/2016 57.07 57.1258 56.9485 57.06 185,464
11/22/2016 57.2 57.3 57.17 57.24 183,930
11/21/2016 57.13 57.24 57.08 57.12 171,957
11/18/2016 57.27 57.36 57.09 57.15 115,857
11/17/2016 57.36 57.3998 57.2355 57.28 71,482
11/16/2016 57.32 57.48 57.32 57.4366 71,453
11/15/2016 57.39 57.49 57.34 57.35 112,632
11/14/2016 57.31 57.54 57.31 57.35 63,278
11/11/2016 57.61 57.7027 57.53 57.53 63,015
11/10/2016 57.89 57.89 57.6228 57.64 106,591
11/09/2016 58.27 58.36 57.85 57.94 45,588
11/08/2016 58.56 58.5813 58.41 58.45 174,783
11/07/2016 58.52 58.6 58.5073 58.54 71,050
11/04/2016 58.63 58.6785 58.53 58.63 36,625
11/03/2016 58.54 58.5985 58.47 58.53 79,802
11/02/2016 58.59 58.69 58.54 58.56 38,609
11/01/2016 58.46 58.5999 58.41 58.47 50,501
10/31/2016 58.63 58.6899 58.58 58.62 490,929
10/28/2016 58.63 58.67 58.58 58.59 22,504
10/27/2016 58.64 58.69 58.57 58.59 32,388
10/26/2016 58.84 58.8599 58.7475 58.77 36,034
10/25/2016 58.8 58.9138 58.785 58.84 157,857
10/24/2016 58.94 58.94 58.856 58.866 20,897
10/21/2016 58.93 59 58.89 58.94 62,198
10/20/2016 58.96 58.99 58.84 58.92 84,043
10/19/2016 58.79 58.95 58.79 58.89 28,476
10/18/2016 58.8 58.9 58.8 58.89 25,180
10/17/2016 58.77 58.8699 58.7293 58.78 16,234
10/14/2016 58.814 58.86 58.724 58.74 38,689
10/13/2016 58.87 58.9 58.8038 58.88 40,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?