Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.3473 | 0.00 | 0.00% | 1.34706 | 1.3473 | 1.34706 | 0 |
| May 20 2024 | 1.34725 | 0.01 | 0.49% | 1.34333 | 1.34725 | 1.34333 | 0 |
| May 19 2024 | 1.34065 | 0.00 | 0.00% | 1.34065 | 1.34065 | 1.34065 | 0 |
| May 18 2024 | 1.34065 | -0.01 | -0.51% | 1.34065 | 1.34758 | 1.34065 | 0 |
| May 17 2024 | 1.34758 | 0.00 | 0.24% | 1.34545 | 1.34758 | 1.34545 | 0 |
| May 16 2024 | 1.34436 | 0.00 | -0.35% | 1.34076 | 1.34436 | 1.34076 | 0 |
| May 15 2024 | 1.34907 | 0.00 | -0.30% | 1.35066 | 1.35066 | 1.34907 | 0 |
| May 14 2024 | 1.35308 | 0.00 | -0.02% | 1.35273 | 1.35308 | 1.353 | 0 |
| May 13 2024 | 1.35341 | 0.00 | -0.10% | 1.355 | 1.35476 | 1.35341 | 0 |
| May 12 2024 | 1.35479 | 0.00 | 0.17% | 1.35479 | 1.35479 | 1.35246 | 0 |
| May 11 2024 | 1.35246 | 0.00 | -0.09% | 1.35246 | 1.35363 | 1.35246 | 0 |
| May 10 2024 | 1.35363 | 0.00 | -0.25% | 1.35106 | 1.35363 | 1.35106 | 0 |
| May 09 2024 | 1.35699 | 0.00 | 0.05% | 1.35671 | 1.35699 | 1.35671 | 0 |
| May 08 2024 | 1.35627 | 0.00 | 0.21% | 1.35588 | 1.35627 | 1.35588 | 0 |
| May 07 2024 | 1.35346 | 0.00 | 0.25% | 1.34971 | 1.35346 | 1.34971 | 0 |
| May 06 2024 | 1.35012 | 0.00 | 0.04% | 1.34897 | 1.35012 | 1.34926 | 0 |
| May 05 2024 | 1.34959 | 0.00 | 0.10% | 1.34959 | 1.34959 | 1.34822 | 0 |
| May 04 2024 | 1.34822 | 0.00 | -0.24% | 1.34822 | 1.34822 | 1.34822 | 0 |
| May 03 2024 | 1.35151 | -0.01 | -0.63% | 1.35624 | 1.35624 | 1.35151 | 0 |
| May 02 2024 | 1.36007 | 0.00 | -0.34% | 1.35948 | 1.36007 | 1.35948 | 0 |
| May 01 2024 | 1.36475 | 0.00 | 0.23% | 1.36958 | 1.37019 | 1.36475 | 0 |
| Apr 30 2024 | 1.36164 | 0.00 | 0.14% | 1.36037 | 1.36164 | 1.36037 | 0 |
| Apr 29 2024 | 1.35976 | 0.00 | -0.35% | 1.36343 | 1.36272 | 1.35976 | 0 |
| Apr 27 2024 | 1.36448 | 0.00 | 0.00% | 1.36448 | 1.36448 | 1.36448 | 0 |
| Apr 26 2024 | 1.36448 | 0.00 | 0.00% | 1.36448 | 1.36448 | 1.36448 | 0 |
| Apr 26 2024 | 1.36448 | 0.01 | 0.40% | 1.36036 | 1.36448 | 1.35909 | 0 |
| Apr 25 2024 | 1.35909 | 0.00 | -0.16% | 1.35909 | 1.35909 | 1.35909 | 0 |
| Apr 24 2024 | 1.36126 | 0.00 | -0.01% | 1.35608 | 1.36126 | 1.35608 | 0 |
| Apr 23 2024 | 1.36139 | 0.00 | -0.18% | 1.36159 | 1.36159 | 1.36139 | 0 |
| Apr 22 2024 | 1.36383 | 0.00 | 0.34% | 1.36139 | 1.36383 | 1.36139 | 0 |
| Apr 21 2024 | 1.35926 | 0.00 | 0.00% | 1.35926 | 1.35926 | 1.35926 | 0 |
| Apr 20 2024 | 1.35926 | 0.00 | -0.22% | 1.35926 | 1.36233 | 1.35926 | 0 |
| Apr 19 2024 | 1.36233 | 0.00 | 0.17% | 1.36514 | 1.36514 | 1.36233 | 0 |
| Apr 18 2024 | 1.36002 | 0.00 | 0.06% | 1.35895 | 1.36002 | 1.35895 | 0 |
| Apr 17 2024 | 1.35917 | -0.01 | -0.37% | 1.36544 | 1.36544 | 1.35917 | 0 |
| Apr 16 2024 | 1.3642 | 0.00 | 0.31% | 1.36573 | 1.36573 | 1.3642 | 0 |
| Apr 15 2024 | 1.36003 | 0.00 | 0.26% | 1.35985 | 1.36003 | 1.35935 | 0 |
| Apr 14 2024 | 1.35648 | 0.00 | -0.19% | 1.35648 | 1.35648 | 1.35648 | 0 |
| Apr 13 2024 | 1.35907 | 0.00 | 0.00% | 1.35907 | 1.35907 | 1.35907 | 0 |
| Apr 12 2024 | 1.35907 | 0.01 | 0.42% | 1.35387 | 1.35907 | 1.35387 | 0 |
| Apr 11 2024 | 1.35334 | 0.01 | 0.66% | 1.35971 | 1.35971 | 1.35334 | 0 |
| Apr 10 2024 | 1.34447 | 0.00 | -0.10% | 1.34722 | 1.34722 | 1.34447 | 0 |
| Apr 09 2024 | 1.3458 | 0.00 | 0.02% | 1.34586 | 1.34586 | 1.3458 | 0 |
| Apr 08 2024 | 1.34548 | 0.00 | -0.12% | 1.34875 | 1.34973 | 1.34548 | 0 |
| Apr 07 2024 | 1.34714 | 0.00 | 0.09% | 1.34714 | 1.34714 | 1.34596 | 0 |
| Apr 06 2024 | 1.34596 | 0.00 | 0.00% | 1.34596 | 1.34596 | 1.34596 | 0 |
| Apr 05 2024 | 1.34596 | 0.00 | -0.04% | 1.34907 | 1.34907 | 1.34596 | 0 |
| Apr 04 2024 | 1.34649 | 0.00 | -0.33% | 1.3436 | 1.34649 | 1.3436 | 0 |
| Apr 03 2024 | 1.35097 | 0.00 | -0.13% | 1.34978 | 1.35097 | 1.34978 | 0 |
| Apr 02 2024 | 1.35273 | 0.00 | 0.32% | 1.35266 | 1.35273 | 1.34836 | 0 |
| Apr 01 2024 | 1.34836 | 0.00 | 0.09% | 1.34836 | 1.34836 | 1.34836 | 0 |
| Mar 31 2024 | 1.34713 | 0.00 | 0.00% | 1.34713 | 1.34713 | 1.34713 | 0 |
| Mar 30 2024 | 1.34713 | 0.00 | -0.13% | 1.34713 | 1.34888 | 1.34713 | 0 |
| Mar 29 2024 | 1.34888 | 0.00 | -0.17% | 1.35244 | 1.35259 | 1.34888 | 0 |
| Mar 28 2024 | 1.35113 | 0.00 | 0.19% | 1.34854 | 1.35113 | 1.34846 | 0 |
| Mar 27 2024 | 1.34851 | 0.00 | 0.30% | 1.34815 | 1.34851 | 1.3474 | 0 |
| Mar 26 2024 | 1.34442 | 0.00 | -0.06% | 1.34394 | 1.34442 | 1.34394 | 0 |
| Mar 25 2024 | 1.34518 | 0.00 | 0.12% | 1.34947 | 1.34947 | 1.34518 | 0 |
| Mar 24 2024 | 1.34355 | -0.01 | -0.40% | 1.34355 | 1.34355 | 1.34355 | 0 |
| Mar 23 2024 | 1.3489 | 0.00 | 0.00% | 1.3489 | 1.3489 | 1.3489 | 0 |
| Mar 22 2024 | 1.3489 | 0.01 | 0.69% | 1.34706 | 1.3489 | 1.34706 | 0 |
| Mar 21 2024 | 1.33966 | 0.00 | -0.35% | 1.33292 | 1.33966 | 1.33304 | 0 |
| Mar 20 2024 | 1.34441 | 0.00 | 0.17% | 1.34026 | 1.34441 | 1.34026 | 0 |
| Mar 19 2024 | 1.34209 | 0.00 | 0.09% | 1.34156 | 1.34209 | 1.34156 | 0 |
| Mar 18 2024 | 1.34092 | 0.00 | 0.27% | 1.3375 | 1.34113 | 1.33732 | 0 |
| Mar 17 2024 | 1.33734 | 0.00 | 0.00% | 1.3374 | 1.3374 | 1.33734 | 0 |
| Mar 16 2024 | 1.3374 | 0.00 | 0.02% | 1.3374 | 1.3374 | 1.33707 | 0 |
| Mar 15 2024 | 1.33707 | 0.01 | 0.38% | 1.3394 | 1.33952 | 1.33707 | 0 |
| Mar 14 2024 | 1.33199 | 0.00 | -0.05% | 1.33202 | 1.33202 | 1.33199 | 0 |
| Mar 13 2024 | 1.33267 | 0.00 | 0.16% | 1.33202 | 1.33286 | 1.33202 | 0 |
| Mar 12 2024 | 1.33051 | 0.00 | 0.02% | 1.33111 | 1.33086 | 1.33051 | 0 |
| Mar 11 2024 | 1.33029 | 0.00 | -0.11% | 1.33067 | 1.33067 | 1.33029 | 0 |
| Mar 10 2024 | 1.3318 | 0.00 | 0.00% | 1.3318 | 1.3318 | 1.3318 | 0 |
| Mar 09 2024 | 1.3318 | 0.00 | 0.00% | 1.3318 | 1.3318 | 1.3318 | 0 |
| Mar 08 2024 | 1.3318 | 0.00 | 0.13% | 1.32928 | 1.3318 | 1.32928 | 0 |
| Mar 07 2024 | 1.33001 | -0.01 | -0.83% | 1.33852 | 1.33852 | 1.33001 | 0 |
| Mar 06 2024 | 1.34114 | 0.00 | -0.25% | 1.34487 | 1.34487 | 1.34114 | 0 |
| Mar 05 2024 | 1.34449 | 0.00 | 0.08% | 1.34369 | 1.34449 | 1.34369 | 0 |
| Mar 04 2024 | 1.34338 | 0.00 | 0.11% | 1.34371 | 1.34371 | 1.34338 | 0 |
| Mar 03 2024 | 1.34193 | 0.00 | 0.00% | 1.34193 | 1.34193 | 1.34193 | 0 |
| Mar 02 2024 | 1.34193 | 0.00 | -0.29% | 1.34193 | 1.34193 | 1.34193 | 0 |
| Mar 01 2024 | 1.34583 | 0.00 | 0.00% | 1.34689 | 1.34689 | 1.34583 | 0 |
| Feb 29 2024 | 1.34587 | 0.00 | 0.18% | 1.34466 | 1.34587 | 1.34466 | 0 |
| Feb 28 2024 | 1.34342 | 0.00 | 0.03% | 1.34563 | 1.34626 | 1.34342 | 0 |
| Feb 27 2024 | 1.34299 | 0.00 | -0.07% | 1.34436 | 1.34436 | 1.34299 | 0 |
| Feb 26 2024 | 1.34392 | 0.00 | -0.07% | 1.34594 | 1.34594 | 1.34392 | 0 |
| Feb 25 2024 | 1.34489 | 0.00 | 0.00% | 1.34489 | 1.34489 | 1.34489 | 0 |
| Feb 24 2024 | 1.34489 | 0.00 | 0.00% | 1.34489 | 1.34489 | 1.34489 | 0 |
| Feb 23 2024 | 1.34489 | 0.00 | 0.24% | 1.34484 | 1.34489 | 1.34484 | 0 |
| Feb 22 2024 | 1.3416 | 0.00 | -0.21% | 1.34117 | 1.3416 | 1.34117 | 0 |
