Historical Stock Prices

(ETF)
BOND 
$106.89
*  
0.37
 negative 
0.34%
Get BOND Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 107.26 107.295 106.89 106.89 184,505
04/16/2014 107.27 107.34 107.15 107.26 209,848
04/15/2014 107.28 107.4099 107.135 107.38 248,202
04/14/2014 107.24 107.31 107.12 107.16 182,571
04/11/2014 107.23 107.41 107.131 107.41 122,819
04/10/2014 106.99 107.27 106.9257 107.1 280,432
04/09/2014 106.85 107.0875 106.75 107 244,680
04/08/2014 106.91 107.016 106.86 106.968 234,351
04/07/2014 106.9 107.03 106.87 106.97 585,117
04/04/2014 106.71 106.92 106.7061 106.79 272,053
04/03/2014 106.48 106.6399 106.4231 106.55 242,906
04/02/2014 106.43 106.52 106.37 106.52 366,625
04/01/2014 106.58 106.69 106.54 106.64 340,196
03/31/2014 106.62 106.69 106.4428 106.66 284,227
03/28/2014 106.68 106.745 106.5301 106.61 178,608
03/27/2014 106.53 106.85 106.53 106.68 180,553
03/26/2014 106.56 106.77 106.4901 106.75 292,621
03/25/2014 106.46 106.62 106.45 106.55 318,393
03/24/2014 106.36 106.5699 106.36 106.52 301,925
03/21/2014 106.32 106.55 106.32 106.36 326,609
03/20/2014 106.21 106.47 106.21 106.32 374,324
03/19/2014 106.8 107.04 106.3001 106.38 226,513
03/18/2014 106.8 106.9694 106.78 106.87 320,975
03/17/2014 106.9 107 106.85 106.89 156,043
03/14/2014 107.03 107.1191 106.8401 106.96 219,357
03/13/2014 106.7 107.05 106.57 107.05 183,798
03/12/2014 106.62 106.81 106.59 106.75 233,425
03/11/2014 106.5 106.6 106.43 106.55 140,369
03/10/2014 106.74 106.74 106.52 106.65 339,687
03/07/2014 106.4 106.5799 106.35 106.38 443,553
03/06/2014 106.45 106.56 106.37 106.52 228,248
03/05/2014 106.49 106.6899 106.44 106.51 203,573
03/04/2014 106.53 106.575 106.37 106.37 188,390
03/03/2014 106.67 106.84 106.631 106.81 219,645
02/28/2014 106.65 106.722 106.5 106.5 277,147
02/27/2014 106.77 106.9099 106.655 106.9 209,869
02/26/2014 106.54 106.79 106.54 106.73 282,285
02/25/2014 106.51 106.73 106.48 106.586 236,857
02/24/2014 106.54 106.54 106.3 106.34 639,167
02/21/2014 106.25 106.539 106.25 106.46 219,144
02/20/2014 106.3 106.42 106.24 106.28 171,716
02/19/2014 106.7 106.7083 106.4 106.41 273,860
02/18/2014 106.5 106.68 106.4012 106.61 284,418
02/14/2014 106.46 106.5018 106.29 106.47 215,432
02/13/2014 106.44 106.62 106.36 106.55 119,910
02/12/2014 106.43 106.49 106.2 106.2586 267,329
02/11/2014 106.6 106.6 106.39 106.46 305,485
02/10/2014 106.62 106.82 106.5 106.81 210,411
02/07/2014 106.3 106.622 106.28 106.4 206,946
02/06/2014 106.24 106.38 106.12 106.38 231,022
02/05/2014 106.44 106.49 106.26 106.27 199,787
02/04/2014 106.3 106.46 106.24 106.44 231,324
02/03/2014 106.27 106.67 106.1701 106.67 404,444
01/31/2014 106.35 106.41 106.15 106.28 647,177
01/30/2014 106.27 106.3478 106.16 106.28 744,932
01/29/2014 106.18 106.45 106.1109 106.3 280,418
01/28/2014 105.87 106.08 105.87 106.04 452,648
01/27/2014 106 106.1696 105.82 105.85 251,022
01/24/2014 105.95 106.1856 105.93 105.98 451,083
01/23/2014 105.81 106.07 105.77 105.989 346,438
01/22/2014 105.64 105.8299 105.6 105.6 481,170
01/21/2014 105.65 105.97 105.65 105.8921 421,324
01/17/2014 105.72 105.99 105.675 105.99 577,804
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 your brokers before you trade


Want to trade FX?