Quantcast

Historical Stock Prices

(ETF)
EBND 
$26.28
*  
0.03
0.11%
Get EBND Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading EBND 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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 26.08 26.29 26.08 26.28 149,765
08/16/2018 26.35 26.4 26.17 26.25 327,376
08/15/2018 26.07 26.16 26.008 26.12 269,028
08/14/2018 26.3 26.34 26.22 26.33 225,903
08/13/2018 26.16 26.16 26.01 26.07 809,973
08/10/2018 26.26 26.4764 26.251 26.34 396,640
08/09/2018 27.02 27.04 26.89 26.89 127,357
08/08/2018 27.09 27.17 27.09 27.12 126,586
08/07/2018 27.21 27.25 27.16 27.18 126,441
08/06/2018 27.12 27.14 27.07 27.09 125,373
08/03/2018 27.14 27.2429 27.14 27.19 155,071
08/02/2018 27.07 27.14 27.07 27.1 193,182
08/01/2018 27.32 27.34 27.23 27.27 188,357
07/31/2018 27.45 27.48 27.3801 27.42 76,776
07/30/2018 27.48 27.5016 27.45 27.45 113,360
07/27/2018 27.44 27.4889 27.41 27.42 69,653
07/26/2018 27.41 27.4201 27.32 27.32 89,690
07/25/2018 27.37 27.51 27.3303 27.51 87,654
07/24/2018 27.15 27.27 27.15 27.21 166,821
07/23/2018 27.12 27.21 27.1148 27.2 87,984
07/20/2018 27.2 27.23 27.15 27.22 88,278
07/19/2018 26.9 27.05 26.9 26.99 110,771
07/18/2018 27.07 27.21 27.05 27.15 73,637
07/17/2018 27.14 27.25 27.14 27.21 215,052
07/16/2018 27.19 27.24 27.141 27.19 85,905
07/13/2018 27.06 27.15 27.0339 27.13 156,102
07/12/2018 27.15 27.21 27.09 27.15 141,643
07/11/2018 27.22 27.28 27.0301 27.08 122,553
07/10/2018 27.22 27.42 27.21 27.38 149,980
07/09/2018 27.25 27.29 27.21 27.23 134,568
07/06/2018 27.03 27.1899 27.03 27.14 79,094
07/05/2018 26.96 27.04 26.94 26.97 155,324
07/03/2018 26.85 26.94 26.84 26.84 91,535
07/02/2018 26.69 26.75 26.641 26.69 379,446
06/29/2018 27.06 27.06 26.9442 26.96 196,377
06/28/2018 26.9 26.96 26.881 26.95 187,497
06/27/2018 26.98 27.0305 26.82 26.82 82,082
06/26/2018 27.13 27.13 27.04 27.04 209,950
06/25/2018 27.12 27.1456 27.04 27.11 190,754
06/22/2018 27.2 27.21 27.14 27.15 224,708
06/21/2018 27.08 27.09 26.99 27.04 127,813
06/20/2018 27.23 27.23 27.05 27.05 123,067
06/19/2018 26.94 27.1 26.94 27.07 157,591
06/18/2018 27.06 27.11 27 27.06 403,479
06/15/2018 27.13 27.17 27.02 27.16 533,287
06/14/2018 27.51 27.51 27.13 27.13 294,437
06/13/2018 27.49 27.58 27.3479 27.47 342,599
06/12/2018 27.59 27.62 27.48 27.5 1,191,400
06/11/2018 27.64 27.74 27.6 27.65 936,336
06/08/2018 27.61 27.73 27.51 27.7 1,352,957
06/07/2018 27.71 27.71 27.445 27.53 451,386
06/06/2018 27.75 27.82 27.7494 27.76 531,017
06/05/2018 27.76 27.84 27.72 27.79 311,622
06/04/2018 27.88 27.94 27.85 27.87 2,778,638
06/01/2018 27.78 27.91 27.78 27.83 388,359
05/31/2018 27.94 27.9649 27.78 27.8 2,646,845
05/30/2018 27.95 28.08 27.9186 27.97 182,150
05/29/2018 27.97 28 27.77 27.84 2,019,021
05/25/2018 28.07 28.14 28.06 28.07 141,877
05/24/2018 28.09 28.1332 28.04 28.08 176,581
05/23/2018 27.99 28.19 27.94 28.17 217,070
05/22/2018 28.11 28.2 28.11 28.15 163,821
05/21/2018 27.86 28 27.86 28 195,789
05/18/2018 27.84 27.94 27.81 27.89 879,319
05/17/2018 28.18 28.1907 28.07 28.09 183,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EBND

Research Brokers before you trade

Want to trade FX?

Smart Portfolio