Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNDDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 8.03 | 0.170 | 2.22% | 7.82 | 8.11 | 7.73 | 0.00 |
| Jul 18 2024 | 7.85 | 0.090 | 1.14% | 7.76 | 7.99 | 7.75 | 0.00 |
| Jul 17 2024 | 7.76 | -0.130 | -1.69% | 7.90 | 8.05 | 7.73 | 0.00 |
| Jul 16 2024 | 7.90 | -0.080 | -1.05% | 7.99 | 8.01 | 7.67 | 0.00 |
| Jul 15 2024 | 7.98 | 0.520 | 7.03% | 7.28 | 7.99 | 7.24 | 0.00 |
| Jul 14 2024 | 7.46 | 0.180 | 2.53% | 7.28 | 7.48 | 7.24 | 0.00 |
| Jul 13 2024 | 7.27 | 0.110 | 1.48% | 7.17 | 7.33 | 7.13 | 0.00 |
| Jul 12 2024 | 7.17 | 0.070 | 1.03% | 7.09 | 7.23 | 6.98 | 0.00 |
| Jul 11 2024 | 7.10 | -0.010 | -0.09% | 7.09 | 7.36 | 7.00 | 0.00 |
| Jul 10 2024 | 7.10 | 0.070 | 1.05% | 7.01 | 7.21 | 6.93 | 0.00 |
| Jul 09 2024 | 7.03 | 0.130 | 1.83% | 6.90 | 7.11 | 6.88 | 0.00 |
| Jul 08 2024 | 6.90 | 0.210 | 3.14% | 8.40 | 8.50 | 6.65 | 0.00 |
| Jul 07 2024 | 6.69 | -0.330 | -4.66% | 7.01 | 7.03 | 6.69 | 0.00 |
| Jul 06 2024 | 7.02 | 0.190 | 2.82% | 6.82 | 7.05 | 6.77 | 0.00 |
| Jul 05 2024 | 6.83 | -0.210 | -2.95% | 6.97 | 7.11 | 6.48 | 0.00 |
| Jul 04 2024 | 7.03 | -0.510 | -6.74% | 7.55 | 7.58 | 7.00 | 0.00 |
| Jul 03 2024 | 7.54 | -0.280 | -3.56% | 7.82 | 7.84 | 7.44 | 0.00 |
| Jul 02 2024 | 7.82 | -0.050 | -0.62% | 7.87 | 7.92 | 7.78 | 0.00 |
| Jul 01 2024 | 7.87 | 0.010 | 0.07% | 8.40 | 8.50 | 7.83 | 0.00 |
| Jun 30 2024 | 7.86 | 0.150 | 1.88% | 7.72 | 7.90 | 7.67 | 0.00 |
| Jun 29 2024 | 7.72 | -0.010 | -0.09% | 7.72 | 7.79 | 7.71 | 0.00 |
| Jun 28 2024 | 7.73 | -0.160 | -1.99% | 7.90 | 7.97 | 7.70 | 0.00 |
| Jun 27 2024 | 7.88 | 0.170 | 2.27% | 7.71 | 7.94 | 7.70 | 0.00 |
| Jun 26 2024 | 7.71 | -0.060 | -0.80% | 8.40 | 8.50 | 7.61 | 0.00 |
| Jun 25 2024 | 7.77 | 0.090 | 1.22% | 7.68 | 7.84 | 7.64 | 0.00 |
| Jun 24 2024 | 7.68 | -0.150 | -1.93% | 7.83 | 7.85 | 7.41 | 0.00 |
| Jun 23 2024 | 7.83 | -0.170 | -2.14% | 8.00 | 8.05 | 7.80 | 0.00 |
| Jun 22 2024 | 8.00 | -0.050 | -0.66% | 8.06 | 8.06 | 7.96 | 0.00 |
| Jun 21 2024 | 8.05 | 0.010 | 0.13% | 8.04 | 8.12 | 7.89 | 0.00 |
| Jun 20 2024 | 8.04 | -0.090 | -1.10% | 8.13 | 8.28 | 7.98 | 0.00 |
| Jun 19 2024 | 8.13 | 0.170 | 2.12% | 7.97 | 8.21 | 7.93 | 0.00 |
| Jun 18 2024 | 7.96 | -0.060 | -0.73% | 8.04 | 8.04 | 7.73 | 0.00 |
| Jun 17 2024 | 8.02 | -0.270 | -3.20% | 8.40 | 8.50 | 7.95 | 0.00 |
| Jun 16 2024 | 8.29 | 0.130 | 1.54% | 8.15 | 8.35 | 8.10 | 0.00 |
| Jun 15 2024 | 8.16 | 0.200 | 2.45% | 7.97 | 8.22 | 7.95 | 0.00 |
| Jun 14 2024 | 7.97 | 0.020 | 0.23% | 7.96 | 8.07 | 7.70 | 0.00 |
| Jun 13 2024 | 7.95 | -0.200 | -2.49% | 8.14 | 8.15 | 7.85 | 0.00 |
| Jun 12 2024 | 8.15 | 0.140 | 1.75% | 8.01 | 8.36 | 7.93 | 0.00 |
| Jun 11 2024 | 8.01 | -0.380 | -4.57% | 8.40 | 8.40 | 7.86 | 0.00 |
| Jun 10 2024 | 8.39 | -0.090 | -1.02% | 8.40 | 8.50 | 8.34 | 0.00 |
| Jun 09 2024 | 8.48 | 0.050 | 0.58% | 8.42 | 8.51 | 8.39 | 0.00 |
| Jun 08 2024 | 8.43 | 0.010 | 0.11% | 8.42 | 8.49 | 8.40 | 0.00 |
| Jun 07 2024 | 8.42 | -0.310 | -3.53% | 8.72 | 8.79 | 8.34 | 0.00 |
| Jun 06 2024 | 8.73 | -0.120 | -1.38% | 8.85 | 8.88 | 8.62 | 0.00 |
| Jun 05 2024 | 8.85 | 0.120 | 1.40% | 8.40 | 8.90 | 8.34 | 0.00 |
| Jun 04 2024 | 8.73 | 0.120 | 1.37% | 8.62 | 8.77 | 8.57 | 0.00 |
| Jun 03 2024 | 8.61 | -0.040 | -0.48% | 8.64 | 8.81 | 8.60 | 0.00 |
| Jun 02 2024 | 8.65 | -0.080 | -0.87% | 8.73 | 8.78 | 8.59 | 0.00 |
| Jun 01 2024 | 8.73 | 0.110 | 1.33% | 8.61 | 8.76 | 8.58 | 0.00 |
| May 31 2024 | 8.61 | 0.040 | 0.45% | 8.57 | 8.80 | 8.52 | 0.00 |
| May 30 2024 | 8.58 | -0.040 | -0.50% | 8.62 | 8.75 | 8.48 | 0.00 |
| May 29 2024 | 8.62 | -0.180 | -2.06% | 8.79 | 8.89 | 8.56 | 0.00 |
| May 28 2024 | 8.80 | -0.110 | -1.28% | 8.89 | 8.98 | 8.63 | 0.00 |
| May 27 2024 | 8.91 | 0.160 | 1.81% | 8.40 | 9.09 | 8.34 | 0.00 |
| May 26 2024 | 8.76 | 0.180 | 2.07% | 8.58 | 8.88 | 8.54 | 0.00 |
| May 25 2024 | 8.58 | 0.040 | 0.48% | 8.52 | 8.64 | 8.50 | 0.00 |
| May 24 2024 | 8.54 | -0.070 | -0.77% | 8.63 | 8.76 | 8.32 | 0.00 |
| May 23 2024 | 8.60 | 0.040 | 0.43% | 8.56 | 9.02 | 8.17 | 0.00 |
| May 22 2024 | 8.57 | -0.110 | -1.32% | 8.67 | 8.73 | 8.37 | 0.00 |
| May 21 2024 | 8.68 | 0.300 | 3.60% | 8.40 | 8.78 | 8.31 | 0.00 |
| May 20 2024 | 8.38 | 1.36 | 19.30% | 6.81 | 8.43 | 6.78 | 0.00 |
| May 19 2024 | 7.02 | -0.130 | -1.79% | 7.15 | 7.18 | 7.00 | 0.00 |
| May 18 2024 | 7.15 | 0.080 | 1.14% | 7.08 | 7.20 | 7.07 | 0.00 |
| May 17 2024 | 7.07 | 0.330 | 4.95% | 6.74 | 7.14 | 6.72 | 0.00 |
| May 16 2024 | 6.74 | -0.220 | -3.11% | 6.95 | 6.96 | 6.70 | 0.00 |
| May 15 2024 | 6.95 | 0.350 | 5.38% | 6.61 | 6.96 | 6.56 | 0.00 |
| May 14 2024 | 6.60 | -0.150 | -2.24% | 6.75 | 6.77 | 6.55 | 0.00 |
| May 13 2024 | 6.75 | 0.040 | 0.65% | 6.81 | 6.89 | 6.69 | 0.00 |
| May 12 2024 | 6.71 | 0.050 | 0.69% | 6.67 | 6.75 | 6.65 | 0.00 |
| May 11 2024 | 6.66 | 0.00 | -0.03% | 6.67 | 6.73 | 6.61 | 0.00 |
| May 10 2024 | 6.66 | -0.280 | -4.10% | 6.94 | 6.99 | 6.59 | 0.00 |
| May 09 2024 | 6.95 | 0.140 | 2.09% | 6.81 | 7.00 | 6.76 | 0.00 |
| May 08 2024 | 6.81 | -0.100 | -1.50% | 6.90 | 6.95 | 6.73 | 0.00 |
| May 07 2024 | 6.91 | -0.120 | -1.64% | 7.02 | 7.16 | 6.89 | 0.00 |
| May 06 2024 | 7.02 | -0.150 | -2.14% | 8.47 | 8.53 | 6.98 | 0.00 |
| May 05 2024 | 7.18 | 0.040 | 0.60% | 7.13 | 7.26 | 7.04 | 0.00 |
| May 04 2024 | 7.13 | 0.030 | 0.37% | 7.10 | 7.25 | 7.09 | 0.00 |
| May 03 2024 | 7.11 | 0.270 | 3.88% | 6.84 | 7.15 | 6.78 | 0.00 |
| May 02 2024 | 6.84 | 0.020 | 0.33% | 6.81 | 6.90 | 6.63 | 0.00 |
| May 01 2024 | 6.82 | -0.100 | -1.40% | 6.89 | 6.91 | 6.44 | 0.00 |
| Apr 30 2024 | 6.92 | -0.440 | -6.02% | 7.34 | 7.44 | 6.68 | 0.00 |
| Apr 29 2024 | 7.36 | -0.110 | -1.53% | 8.47 | 8.53 | 7.15 | 0.00 |
| Apr 28 2024 | 7.47 | 0.030 | 0.37% | 7.45 | 7.66 | 7.44 | 0.00 |
| Apr 27 2024 | 7.45 | 0.290 | 4.00% | 7.17 | 7.51 | 7.05 | 0.00 |
| Apr 26 2024 | 7.16 | -0.070 | -0.91% | 7.22 | 7.25 | 7.10 | 0.00 |
| Apr 25 2024 | 7.23 | 0.050 | 0.71% | 7.19 | 7.30 | 7.03 | 0.00 |
| Apr 24 2024 | 7.18 | -0.190 | -2.62% | 7.38 | 7.54 | 7.11 | 0.00 |
| Apr 23 2024 | 7.37 | 0.040 | 0.56% | 7.32 | 7.47 | 7.22 | 0.00 |
| Apr 22 2024 | 7.33 | 0.120 | 1.69% | 8.47 | 8.53 | 7.26 | 0.00 |
| Apr 21 2024 | 7.21 | -0.010 | -0.12% | 7.21 | 7.32 | 7.14 | 0.00 |
| Apr 20 2024 | 7.21 | 0.190 | 2.71% | 6.99 | 7.26 | 6.92 | 0.00 |
