Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JBND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 52.54 | 0.05 | 0.10% | 52.55 | 52.6161 | 52.51 | 32,453 |
| Jun 13 2024 | 52.49 | 0.23 | 0.44% | 52.44 | 52.51 | 52.37 | 26,967 |
| Jun 12 2024 | 52.26 | 0.28 | 0.54% | 52.3662 | 52.4394 | 52.23 | 43,504 |
| Jun 11 2024 | 51.98 | 0.16 | 0.31% | 51.83 | 51.98 | 51.77 | 22,823 |
| Jun 10 2024 | 51.82 | -0.10 | -0.19% | 51.82 | 51.84 | 51.7621 | 86,064 |
| Jun 07 2024 | 51.92 | -0.40 | -0.76% | 51.92 | 51.9683 | 51.8701 | 165,077 |
| Jun 06 2024 | 52.3158 | 0.07 | 0.13% | 52.27 | 52.35 | 52.24 | 37,629 |
| Jun 05 2024 | 52.2456 | 0.11 | 0.20% | 52.19 | 52.2635 | 52.0801 | 68,071 |
| Jun 04 2024 | 52.14 | 0.22 | 0.42% | 52.05 | 52.16 | 52.025 | 61,078 |
| Jun 03 2024 | 51.9202 | 0.10 | 0.19% | 51.70 | 51.94 | 51.70 | 49,158 |
| May 31 2024 | 51.82 | 0.17 | 0.33% | 51.75 | 51.86 | 51.7101 | 31,753 |
| May 30 2024 | 51.65 | 0.22 | 0.43% | 51.52 | 51.65 | 51.52 | 143,888 |
| May 29 2024 | 51.43 | -0.24 | -0.46% | 51.53 | 51.53 | 51.39 | 48,976 |
| May 28 2024 | 51.67 | -0.17 | -0.33% | 51.89 | 51.89 | 51.62 | 47,567 |
| May 24 2024 | 51.84 | 0.08 | 0.15% | 51.72 | 51.84 | 51.72 | 14,270 |
| May 23 2024 | 51.76 | -0.16 | -0.31% | 51.94 | 51.94 | 51.7469 | 38,082 |
| May 22 2024 | 51.92 | -0.07 | -0.13% | 51.92 | 51.97 | 51.89 | 21,041 |
| May 21 2024 | 51.99 | 0.09 | 0.17% | 51.97 | 52.00 | 51.92 | 38,575 |
| May 20 2024 | 51.90 | -0.04 | -0.08% | 51.89 | 51.9085 | 51.855 | 21,375 |
| May 17 2024 | 51.94 | -0.10 | -0.19% | 51.99 | 52.00 | 51.89 | 45,172 |
| May 16 2024 | 52.04 | -0.05 | -0.10% | 52.14 | 52.14 | 52.01 | 48,474 |
| May 15 2024 | 52.09 | 0.33 | 0.64% | 51.95 | 52.09 | 51.95 | 20,923 |
| May 14 2024 | 51.76 | 0.14 | 0.27% | 51.72 | 51.785 | 51.6901 | 28,980 |
| May 13 2024 | 51.62 | 0.01 | 0.02% | 51.66 | 51.67 | 51.5801 | 31,436 |
| May 10 2024 | 51.61 | -0.09 | -0.17% | 51.70 | 51.70 | 51.5601 | 52,237 |
| May 09 2024 | 51.70 | 0.09 | 0.17% | 51.58 | 51.71 | 51.58 | 35,228 |
| May 08 2024 | 51.61 | -0.08 | -0.15% | 51.64 | 51.65 | 51.5821 | 80,575 |
| May 07 2024 | 51.69 | 0.14 | 0.27% | 51.70 | 51.75 | 51.6371 | 18,440 |
| May 06 2024 | 51.55 | 0.02 | 0.04% | 51.56 | 51.59 | 51.5001 | 30,483 |
| May 03 2024 | 51.53 | 0.30 | 0.59% | 51.52 | 51.53 | 51.405 | 22,234 |
| May 02 2024 | 51.23 | 0.15 | 0.29% | 51.08 | 51.24 | 51.0226 | 27,132 |
| May 01 2024 | 51.08 | -0.07 | -0.14% | 51.04 | 51.17 | 50.9601 | 44,898 |
| Apr 30 2024 | 51.15 | -0.14 | -0.27% | 51.23 | 51.23 | 51.09 | 49,049 |
| Apr 29 2024 | 51.29 | 0.13 | 0.25% | 51.22 | 51.3186 | 51.22 | 50,934 |
| Apr 26 2024 | 51.16 | 0.11 | 0.22% | 51.03 | 51.17 | 51.03 | 18,576 |
| Apr 25 2024 | 51.05 | -0.16 | -0.31% | 50.975 | 51.0886 | 50.9301 | 24,398 |
| Apr 24 2024 | 51.21 | -0.13 | -0.25% | 51.24 | 51.24 | 51.13 | 6,284 |
| Apr 23 2024 | 51.34 | 0.10 | 0.20% | 51.11 | 51.35 | 51.11 | 18,085 |
| Apr 22 2024 | 51.24 | 0.04 | 0.08% | 51.16 | 51.24 | 51.12 | 13,979 |
| Apr 19 2024 | 51.20 | 0.05 | 0.10% | 51.23 | 51.23 | 51.1593 | 24,532 |
| Apr 18 2024 | 51.15 | -0.18 | -0.35% | 51.27 | 51.27 | 51.1465 | 25,060 |
| Apr 17 2024 | 51.33 | 0.23 | 0.46% | 51.14 | 51.355 | 51.14 | 300,254 |
| Apr 16 2024 | 51.097 | -0.11 | -0.22% | 51.04 | 51.17 | 51.04 | 174,567 |
| Apr 15 2024 | 51.21 | -0.27 | -0.52% | 51.24 | 51.24 | 51.16 | 282,581 |
| Apr 12 2024 | 51.48 | 0.12 | 0.23% | 51.57 | 51.57 | 51.46 | 44,725 |
| Apr 11 2024 | 51.36 | -0.02 | -0.04% | 51.41 | 51.42 | 51.2781 | 15,617 |
| Apr 10 2024 | 51.38 | -0.55 | -1.06% | 51.66 | 51.66 | 51.38 | 19,150 |
| Apr 09 2024 | 51.93 | 0.20 | 0.39% | 51.74 | 51.93 | 51.74 | 28,748 |
| Apr 08 2024 | 51.73 | -0.08 | -0.15% | 51.75 | 51.77 | 51.6881 | 11,108 |
| Apr 05 2024 | 51.81 | -0.20 | -0.38% | 51.87 | 51.92 | 51.81 | 21,806 |
| Apr 04 2024 | 52.01 | 0.11 | 0.21% | 51.96 | 52.02 | 51.905 | 20,578 |
| Apr 03 2024 | 51.90 | 0.04 | 0.08% | 51.75 | 51.90 | 51.7401 | 21,706 |
| Apr 02 2024 | 51.86 | -0.05 | -0.10% | 51.75 | 51.86 | 51.75 | 18,364 |
| Apr 01 2024 | 51.91 | -0.62 | -1.18% | 52.15 | 52.15 | 51.91 | 10,558 |
| Mar 28 2024 | 52.53 | 0.04 | 0.08% | 52.48 | 52.54 | 52.40 | 56,228 |
| Mar 27 2024 | 52.49 | 0.13 | 0.25% | 52.38 | 52.49 | 52.355 | 65,150 |
| Mar 26 2024 | 52.36 | 0.07 | 0.13% | 52.31 | 52.37 | 52.23 | 41,637 |
| Mar 25 2024 | 52.29 | -0.03 | -0.06% | 52.25 | 52.30 | 52.25 | 44,059 |
| Mar 22 2024 | 52.32 | 0.17 | 0.33% | 52.36 | 52.36 | 52.2841 | 23,637 |
| Mar 21 2024 | 52.1475 | 0.08 | 0.15% | 52.17 | 52.19 | 52.1201 | 11,806 |
| Mar 20 2024 | 52.07 | 0.04 | 0.08% | 52.016 | 52.16 | 52.016 | 9,334 |
| Mar 19 2024 | 52.03 | 0.04 | 0.08% | 52.00 | 52.04 | 51.9673 | 33,759 |
