Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BONDDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.82 | -0.080 | -3.96% | 1.94 | 2.01 | 1.79 | 1,415.00 |
| Jul 28 2024 | 1.90 | -0.020 | -1.17% | 1.92 | 1.97 | 1.79 | 393.00 |
| Jul 27 2024 | 1.92 | -0.010 | -0.66% | 1.93 | 2.05 | 1.86 | 210.00 |
| Jul 26 2024 | 1.93 | -0.030 | -1.76% | 1.97 | 2.09 | 1.92 | 358.00 |
| Jul 25 2024 | 1.97 | 0.030 | 1.75% | 1.94 | 2.01 | 1.79 | 829.00 |
| Jul 24 2024 | 1.93 | 0.020 | 1.04% | 1.92 | 2.02 | 1.86 | 56,154.00 |
| Jul 23 2024 | 1.91 | 0.230 | 13.44% | 1.69 | 1.92 | 1.68 | 952.00 |
| Jul 22 2024 | 1.69 | -0.110 | -6.06% | 1.71 | 2.10 | 1.49 | 3,283,236.00 |
| Jul 21 2024 | 1.80 | 0.280 | 18.59% | 1.51 | 1.91 | 1.44 | 4,571.00 |
| Jul 20 2024 | 1.51 | 0.080 | 5.35% | 1.44 | 1.82 | 1.43 | 6,492.00 |
| Jul 19 2024 | 1.44 | -0.280 | -16.18% | 1.71 | 1.71 | 1.43 | 4,184.00 |
| Jul 18 2024 | 1.72 | 0.050 | 3.20% | 1.66 | 1.75 | 1.61 | 719.00 |
| Jul 17 2024 | 1.66 | 0.040 | 2.49% | 1.62 | 1.77 | 1.62 | 1,808.00 |
| Jul 16 2024 | 1.62 | -0.440 | -21.18% | 2.06 | 2.19 | 1.61 | 788.00 |
| Jul 15 2024 | 2.06 | 0.140 | 7.03% | 1.88 | 2.06 | 1.81 | 1,498.00 |
| Jul 14 2024 | 1.92 | 0.020 | 0.82% | 1.88 | 2.01 | 1.81 | 687.00 |
| Jul 13 2024 | 1.91 | 0.530 | 38.38% | 1.41 | 1.92 | 1.38 | 2,882.00 |
| Jul 12 2024 | 1.38 | 0.050 | 3.38% | 1.36 | 1.53 | 1.34 | 5,392.00 |
| Jul 11 2024 | 1.33 | 0.030 | 2.29% | 1.33 | 1.38 | 1.27 | 5,994.00 |
| Jul 10 2024 | 1.30 | -0.170 | -11.59% | 1.44 | 1.56 | 1.30 | 5,307.00 |
| Jul 09 2024 | 1.47 | 0.090 | 6.26% | 1.39 | 1.57 | 1.19 | 5,464.00 |
| Jul 08 2024 | 1.39 | -0.660 | -32.22% | 2.19 | 2.23 | 1.30 | 5,602.00 |
| Jul 07 2024 | 2.05 | -0.220 | -9.82% | 2.27 | 2.27 | 2.02 | 3,226.00 |
| Jul 06 2024 | 2.27 | 0.030 | 1.45% | 2.24 | 2.28 | 2.11 | 3,572.00 |
| Jul 05 2024 | 2.24 | 0.020 | 1.09% | 2.19 | 2.34 | 1.85 | 3,875.00 |
| Jul 04 2024 | 2.21 | -0.190 | -8.02% | 2.41 | 2.45 | 2.16 | 3,202.00 |
| Jul 03 2024 | 2.41 | 0.050 | 2.03% | 2.36 | 2.42 | 2.30 | 1,128.00 |
| Jul 02 2024 | 2.36 | -0.120 | -4.76% | 2.47 | 2.49 | 2.34 | 1,149.00 |
| Jul 01 2024 | 2.48 | 0.100 | 4.43% | 2.11 | 2.54 | 2.07 | 2,497.00 |
| Jun 30 2024 | 2.37 | 0.250 | 11.59% | 2.13 | 2.37 | 2.12 | 2,498.00 |
| Jun 29 2024 | 2.12 | -0.100 | -4.63% | 2.23 | 2.48 | 2.12 | 2,905.00 |
| Jun 28 2024 | 2.23 | 0.060 | 2.68% | 2.17 | 2.47 | 2.15 | 2,214.00 |
| Jun 27 2024 | 2.17 | 0.120 | 5.62% | 2.05 | 2.39 | 1.99 | 1,337.00 |
| Jun 26 2024 | 2.05 | -0.050 | -2.40% | 2.11 | 2.16 | 2.02 | 1,314.00 |
| Jun 25 2024 | 2.10 | -0.010 | -0.39% | 2.11 | 2.16 | 2.07 | 118.00 |
| Jun 24 2024 | 2.11 | 0.130 | 6.52% | 1.98 | 2.11 | 1.88 | 548.00 |
| Jun 23 2024 | 1.98 | -0.060 | -3.15% | 2.03 | 2.07 | 1.94 | 170.00 |
| Jun 22 2024 | 2.05 | -0.030 | -1.33% | 2.08 | 2.14 | 2.02 | 771.00 |
| Jun 21 2024 | 2.08 | -0.070 | -3.16% | 2.14 | 2.18 | 2.03 | 638.00 |
| Jun 20 2024 | 2.14 | 0.190 | 9.69% | 1.95 | 2.27 | 1.94 | 1,277.00 |
| Jun 19 2024 | 1.95 | -0.340 | -14.90% | 2.26 | 2.26 | 1.95 | 1,523.00 |
| Jun 18 2024 | 2.30 | -0.230 | -9.00% | 2.53 | 2.57 | 2.17 | 1,698.00 |
| Jun 17 2024 | 2.52 | -0.260 | -9.49% | 2.91 | 2.95 | 2.52 | 2,913.00 |
| Jun 16 2024 | 2.79 | 0.040 | 1.54% | 2.74 | 2.81 | 2.69 | 3,110.00 |
| Jun 15 2024 | 2.74 | 0.070 | 2.45% | 2.68 | 2.82 | 2.68 | 2,676.00 |
| Jun 14 2024 | 2.68 | 0.010 | 0.23% | 2.71 | 3.71 | 2.59 | 2,654.00 |
| Jun 13 2024 | 2.67 | -0.140 | -4.95% | 2.77 | 2.84 | 2.67 | 2,400.00 |
| Jun 12 2024 | 2.81 | 0.120 | 4.39% | 2.70 | 2.92 | 2.67 | 2,894.00 |
| Jun 11 2024 | 2.69 | -0.130 | -4.57% | 2.82 | 2.86 | 2.65 | 2,882.00 |
| Jun 10 2024 | 2.82 | -0.100 | -3.53% | 2.91 | 3.77 | 2.75 | 2,586.00 |
| Jun 09 2024 | 2.93 | 0.020 | 0.58% | 2.91 | 2.97 | 2.86 | 2,740.00 |
| Jun 08 2024 | 2.91 | -0.030 | -1.14% | 2.98 | 3.06 | 2.83 | 2,457.00 |
| Jun 07 2024 | 2.94 | -0.410 | -12.30% | 3.35 | 3.41 | 2.90 | 2,169.00 |
| Jun 06 2024 | 3.36 | -0.090 | -2.49% | 3.40 | 3.49 | 3.31 | 2,067.00 |
| Jun 05 2024 | 3.44 | 0.090 | 2.55% | 3.33 | 3.48 | 3.25 | 2,559.00 |
| Jun 04 2024 | 3.36 | 0.080 | 2.54% | 3.28 | 3.44 | 3.26 | 1,108.00 |
| Jun 03 2024 | 3.27 | 0.020 | 0.67% | 3.25 | 3.44 | 3.24 | 2,003.00 |
| Jun 02 2024 | 3.25 | -0.100 | -3.13% | 3.36 | 3.46 | 3.21 | 2,301.00 |
| Jun 01 2024 | 3.36 | 0.040 | 1.33% | 3.31 | 3.45 | 3.27 | 2,162.00 |
| May 31 2024 | 3.31 | -0.060 | -1.78% | 3.33 | 3.40 | 3.25 | 1,959.00 |
| May 30 2024 | 3.37 | 0.020 | 0.62% | 3.35 | 3.46 | 3.26 | 2,270.00 |
| May 29 2024 | 3.35 | -0.070 | -2.06% | 3.42 | 3.59 | 3.31 | 1,886.00 |
| May 28 2024 | 3.42 | 0.030 | 0.99% | 3.38 | 3.53 | 3.30 | 2,166.00 |
| May 27 2024 | 3.39 | 0.210 | 6.72% | 3.13 | 3.50 | 3.11 | 2,480.00 |
| May 26 2024 | 3.17 | -0.010 | -0.33% | 3.19 | 3.22 | 3.10 | 2,272.00 |
| May 25 2024 | 3.19 | -0.020 | -0.68% | 3.20 | 3.30 | 3.17 | 2,232.00 |
| May 24 2024 | 3.21 | 0.130 | 4.07% | 3.13 | 3.25 | 3.03 | 2,398.00 |
| May 23 2024 | 3.08 | -0.060 | -1.96% | 3.14 | 3.26 | 2.82 | 2,302.00 |
| May 22 2024 | 3.14 | -0.040 | -1.32% | 3.18 | 3.23 | 3.05 | 2,056.00 |
| May 21 2024 | 3.19 | 0.00 | 0.03% | 3.23 | 4.32 | 3.12 | 2,147.00 |
| May 20 2024 | 3.18 | 0.300 | 10.41% | 2.74 | 3.28 | 2.74 | 3,231.00 |
| May 19 2024 | 2.88 | -0.110 | -3.83% | 3.00 | 3.03 | 2.84 | 2,461.00 |
| May 18 2024 | 3.00 | -0.030 | -0.92% | 3.03 | 3.10 | 2.94 | 2,572.00 |
| May 17 2024 | 3.03 | 0.050 | 1.84% | 2.97 | 3.06 | 2.90 | 1,990.00 |
| May 16 2024 | 2.97 | 0.00 | -0.14% | 2.98 | 3.01 | 2.80 | 2,335.00 |
| May 15 2024 | 2.98 | 0.240 | 8.70% | 2.74 | 2.99 | 2.74 | 2,574.00 |
| May 14 2024 | 2.74 | -0.120 | -4.26% | 2.86 | 2.89 | 2.73 | 2,602.00 |
| May 13 2024 | 2.86 | -0.010 | -0.38% | 2.97 | 3.07 | 2.82 | 2,535.00 |
| May 12 2024 | 2.87 | -0.100 | -3.26% | 2.97 | 3.07 | 2.87 | 2,466.00 |
| May 11 2024 | 2.97 | -0.030 | -1.00% | 3.00 | 3.10 | 2.96 | 2,458.00 |
| May 10 2024 | 3.00 | -0.190 | -5.92% | 3.18 | 3.20 | 2.95 | 2,503.00 |
| May 09 2024 | 3.19 | 0.210 | 7.19% | 2.98 | 3.22 | 2.95 | 2,229.00 |
| May 08 2024 | 2.97 | -0.080 | -2.48% | 3.04 | 3.11 | 2.93 | 2,762.00 |
| May 07 2024 | 3.05 | -0.020 | -0.66% | 3.07 | 3.19 | 3.03 | 2,280.00 |
| May 06 2024 | 3.07 | -0.130 | -4.06% | 2.87 | 5.37 | 2.82 | 2,210.00 |
| May 05 2024 | 3.20 | 0.170 | 5.79% | 3.02 | 3.22 | 2.90 | 2,579.00 |
| May 04 2024 | 3.02 | 0.040 | 1.42% | 2.98 | 3.06 | 2.94 | 2,677.00 |
| May 03 2024 | 2.98 | 0.110 | 3.88% | 2.87 | 3.03 | 2.82 | 2,378.00 |
| May 02 2024 | 2.87 | 0.160 | 5.85% | 2.71 | 2.91 | 2.61 | 2,911.00 |
| May 01 2024 | 2.71 | -0.010 | -0.30% | 2.71 | 2.73 | 2.53 | 2,808.00 |
