Historical Stock Prices

(ETF)
BOND 
$109.52
*  
0.29
0.26%
Get BOND Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BOND 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 109.42 109.57 109.3299 109.52 220,816
08/28/2014 109.69 109.81 109.58 109.81 134,524
08/27/2014 109.64 109.7 109.5101 109.67 270,735
08/26/2014 109.52 109.52 109.39 109.48 177,186
08/25/2014 109.35 109.47 109.28 109.39 273,797
08/22/2014 109.32 109.39 109.14 109.24 116,410
08/21/2014 109.17 109.36 109.17 109.25 211,555
08/20/2014 109.35 109.39 109.145 109.21 154,302
08/19/2014 109.49 109.49 109.22 109.26 418,537
08/18/2014 109.38 109.4 109.29 109.31 118,227
08/15/2014 109.37 109.7 109.31 109.44 372,888
08/14/2014 109.19 109.31 109.1 109.31 230,501
08/13/2014 109 109.14 108.8984 109.14 298,694
08/12/2014 108.94 109.07 108.85 108.91 141,749
08/11/2014 109 109.0498 108.87 108.88 247,146
08/08/2014 108.94 109.05 108.82 108.9 286,491
08/07/2014 108.85 109.04 108.71 109.04 176,457
08/06/2014 108.85 108.93 108.76 108.8 378,566
08/05/2014 108.74 108.8799 108.65 108.7501 225,070
08/04/2014 108.93 109.005 108.75 108.75 191,840
08/01/2014 108.65 109.02 108.51 109.02 486,938
07/31/2014 108.57 108.71 108.39 108.65 283,393
07/30/2014 109.06 109.13 108.87 108.87 212,619
07/29/2014 109.23 109.3 109.14 109.2 309,162
07/28/2014 109.18 109.29 109.15 109.28 170,402
07/25/2014 109.13 109.28 109.07 109.16 146,212
07/24/2014 109.08 109.11 109 109 69,419
07/23/2014 109.19 109.2443 109.16 109.2 159,753
07/22/2014 109.12 109.2 109.041 109.13 130,619
07/21/2014 109 109.1625 108.94 109.03 170,482
07/18/2014 109.06 109.0667 108.86 108.94 130,247
07/17/2014 109.03 109.2 108.91 109.2 138,906
07/16/2014 108.81 108.94 108.7501 108.868 95,611
07/15/2014 108.84 108.9599 108.7501 108.83 94,599
07/14/2014 108.84 108.88 108.74 108.82 110,929
07/11/2014 108.77 108.9389 108.76 108.84 180,541
07/10/2014 109.08 109.08 108.86 108.86 300,747
07/09/2014 108.71 108.9 108.58 108.85 142,451
07/08/2014 108.74 108.85 108.7 108.82 123,735
07/07/2014 108.53 108.69 108.53 108.69 101,446
07/03/2014 108.39 108.5999 108.38 108.5621 145,921
07/02/2014 108.65 108.69 108.5 108.56 332,622
07/01/2014 108.9 108.98 108.76 108.839 200,099
06/30/2014 109.02 109.07 108.93 109 246,803
06/27/2014 109 109.08 108.97 109.05 188,734
06/26/2014 108.9 108.99 108.81 108.99 201,769
06/25/2014 108.83 108.95 108.8 108.87 158,188
06/24/2014 108.72 108.86 108.62 108.81 169,254
06/23/2014 108.66 108.6725 108.45 108.47 170,288
06/20/2014 108.68 108.85 108.526 108.85 148,646
06/19/2014 108.67 108.89 108.4901 108.64 150,677
06/18/2014 108.5 108.68 108.46 108.65 170,419
06/17/2014 108.56 108.56 108.43 108.48 157,075
06/16/2014 108.62 108.66 108.51 108.65 130,622
06/13/2014 108.47 108.73 108.39 108.685 255,479
06/12/2014 108.64 108.8 108.5001 108.765 130,092
06/11/2014 108.58 108.629 108.44 108.51 157,950
06/10/2014 108.55 108.5699 108.4001 108.514 127,182
06/09/2014 108.5 108.5895 108.395 108.49 170,486
06/06/2014 108.47 108.69 108.35 108.51 163,172
06/05/2014 108.19 108.54 108.19 108.48 171,785
06/04/2014 108.29 108.32 108.16 108.16 188,897
06/03/2014 108.47 108.59 108.285 108.32 214,464
06/02/2014 108.76 108.76 108.53 108.61 281,486
05/30/2014 108.78 108.87 108.62 108.87 260,778
05/29/2014 109 109 108.72 108.72 167,149
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?