Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Total Return ETF (NQ: WBND )

20.12 +0.05 (+0.24%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 80.05 80.11 79.93 79.96 24,965 -0.01(-0.02%)
Dec 30, 2019 79.87 80.02 79.87 79.97 1,987 +0.06(+0.07%)
Dec 27, 2019 80.05 80.05 79.91 79.92 4,110 +0.09(+0.11%)
Dec 26, 2019 81.09 81.09 79.76 79.83 13,286 +0.11(+0.14%)
Dec 24, 2019 79.69 79.72 79.64 79.72 2,755 +0.05(+0.06%)
Dec 23, 2019 79.77 79.80 79.67 79.67 4,242 -0.05(-0.07%)
Dec 20, 2019 79.60 79.73 79.60 79.73 1,619 +0.02(+0.03%)
Dec 19, 2019 79.68 79.77 79.63 79.70 4,971 +0.09(+0.11%)
Dec 18, 2019 79.80 79.84 79.62 79.62 4,311 -0.18(-0.22%)
Dec 17, 2019 79.57 79.87 79.57 79.79 2,749 -0.01(-0.01%)
Dec 16, 2019 79.86 79.86 79.75 79.80 8,577 +0.03(+0.04%)
Dec 13, 2019 79.63 79.83 79.60 79.77 32,896 +0.26(+0.33%)
Dec 12, 2019 79.86 79.86 79.50 79.51 1,860 -0.26(-0.33%)
Dec 11, 2019 79.67 79.77 79.65 79.77 7,337 +0.30(+0.38%)
Dec 10, 2019 79.60 79.60 79.43 79.47 4,580 -0.04(-0.05%)
Dec 09, 2019 79.52 79.53 79.51 79.51 350 +0.13(+0.16%)
Dec 06, 2019 79.37 79.45 79.37 79.38 1,584 -0.08(-0.10%)
Dec 05, 2019 79.34 79.51 79.34 79.46 3,326 -0.02(-0.03%)
Dec 04, 2019 79.53 79.54 79.48 79.48 2,578 -0.06(-0.07%)
Dec 03, 2019 79.31 79.60 79.28 79.54 1,568 +0.55(+0.70%)
Dec 02, 2019 79.11 79.22 78.99 78.99 4,962 -0.31(-0.39%)
Nov 29, 2019 79.37 79.37 79.30 79.30 759 -0.04(-0.05%)
Nov 27, 2019 79.35 79.35 79.32 79.35 12,116 -0.12(-0.15%)
Nov 26, 2019 79.43 79.46 79.37 79.46 2,416 +0.20(+0.26%)
Nov 25, 2019 79.37 79.37 79.20 79.26 7,172 +0.09(+0.11%)
Nov 22, 2019 79.00 79.17 79.00 79.17 2,830 +0.12(+0.15%)
Nov 21, 2019 79.04 79.06 79.04 79.06 591 -0.09(-0.11%)
Nov 20, 2019 79.00 79.17 79.00 79.15 1,949 +0.13(+0.17%)
Nov 19, 2019 79.01 79.08 79.00 79.01 4,469 -0.07(-0.09%)
Nov 18, 2019 79.08 79.08 78.95 79.08 1,664 +0.22(+0.28%)
Nov 15, 2019 78.85 78.92 78.83 78.87 7,905 +0.02(+0.03%)
Nov 14, 2019 78.82 78.84 78.82 78.84 2,257 +0.14(+0.17%)
Nov 13, 2019 78.77 78.77 78.48 78.71 4,758 +0.19(+0.24%)
Nov 12, 2019 78.53 78.54 78.51 78.52 805 -0.02(-0.02%)
Nov 11, 2019 78.56 78.56 78.48 78.53 812 -0.14(-0.18%)
Nov 08, 2019 78.65 78.71 78.59 78.68 2,934 -0.04(-0.05%)
Nov 07, 2019 78.88 78.88 78.53 78.72 4,322 -0.36(-0.45%)
Nov 06, 2019 79.01 79.08 78.94 79.08 3,538 +0.14(+0.17%)
Nov 05, 2019 79.08 79.11 78.94 78.94 173,508 -0.38(-0.47%)
Nov 04, 2019 79.26 79.40 79.26 79.32 15,326 -0.20(-0.26%)
Nov 01, 2019 79.52 79.61 79.40 79.52 4,729 +0.06(+0.08%)
Oct 31, 2019 79.25 79.46 79.25 79.46 15,454 +0.53(+0.67%)
Oct 30, 2019 78.94 78.95 78.85 78.92 81,764 +0.11(+0.15%)
Oct 29, 2019 79.05 79.05 78.76 78.81 3,782 -0.12(-0.16%)
Oct 28, 2019 78.94 78.99 78.79 78.93 176,771 -0.20(-0.25%)
Oct 25, 2019 79.14 79.22 79.08 79.13 239,985 -0.14(-0.17%)
Oct 24, 2019 79.28 79.44 79.25 79.27 164,949 -0.01(-0.02%)
Oct 23, 2019 79.28 79.28 79.22 79.28 25,431 +0.20(+0.25%)
Oct 22, 2019 79.17 79.17 79.08 79.08 2,316 -0.03(-0.04%)
Oct 21, 2019 79.17 79.17 79.11 79.11 564 -0.05(-0.07%)
Oct 18, 2019 79.19 79.20 79.16 79.16 483 +0.06(+0.07%)
Oct 17, 2019 79.11 79.11 79.11 79.11 54 +0.00(+0.00%)
Oct 16, 2019 79.10 79.10 79.10 79.10 84 -0.15(-0.19%)
Oct 15, 2019 79.08 79.37 79.08 79.25 4,056 +0.23(+0.29%)
Oct 14, 2019 79.02 79.02 79.02 9 +0.00(+0.00%)
Oct 11, 2019 79.05 79.05 79.02 79.02 760 -0.17(-0.22%)
Oct 10, 2019 79.27 79.27 79.20 79.20 403 -0.34(-0.43%)
Oct 09, 2019 79.63 79.63 79.50 79.54 2,895 -0.03(-0.04%)
Oct 08, 2019 79.72 79.72 79.34 79.57 12,112 -0.17(-0.22%)
Oct 07, 2019 79.75 79.77 79.75 79.75 2,739 -0.03(-0.04%)
Oct 04, 2019 79.67 79.77 79.67 79.77 2,868 +0.23(+0.29%)
Oct 03, 2019 79.49 79.54 79.28 79.54 6,142 +0.37(+0.47%)
Oct 02, 2019 79.05 79.28 78.91 79.17 2,077 +0.00(+0.00%)
Oct 01, 2019 78.91 79.25 78.91 79.17 6,507 +0.11(+0.14%)
Sep 30, 2019 78.97 79.05 78.83 79.05 1,568 +0.03(+0.04%)
Sep 27, 2019 79.14 79.14 78.91 79.03 10,078 +0.32(+0.40%)
Sep 26, 2019 78.77 78.82 78.71 78.71 171 -0.20(-0.26%)
Sep 25, 2019 79.03 79.03 78.88 78.91 2,069 -0.14(-0.18%)
Sep 24, 2019 79.05 79.05 78.97 79.05 2,123 +0.17(+0.22%)
Sep 23, 2019 78.89 78.89 78.88 78.88 385 +0.17(+0.22%)
Sep 20, 2019 78.71 78.71 78.66 78.71 1,800 +0.26(+0.33%)
Sep 19, 2019 78.56 78.56 78.45 78.45 611 +0.12(+0.15%)
Sep 18, 2019 78.51 78.51 78.13 78.33 5,187 +0.09(+0.11%)
Sep 17, 2019 78.22 78.25 78.22 78.25 1,076 +0.26(+0.33%)
Sep 16, 2019 77.67 78.13 77.67 77.99 4,079 +0.00(+0.00%)
Sep 13, 2019 78.11 78.11 77.98 77.98 15,031 -0.38(-0.48%)
Sep 12, 2019 78.54 78.54 78.26 78.36 71,247 -0.17(-0.22%)
Sep 11, 2019 78.53 78.53 78.53 176 +0.00(+0.00%)
Sep 10, 2019 78.65 79.05 78.42 78.53 4,925 -0.32(-0.40%)
Sep 09, 2019 78.87 78.94 78.85 78.85 684 -0.12(-0.16%)
Sep 06, 2019 79.00 79.05 78.98 78.98 658 +0.05(+0.07%)
Sep 05, 2019 79.00 79.05 78.92 78.92 1,828 -0.19(-0.24%)
Sep 04, 2019 79.05 79.14 78.95 79.11 5,769 +0.14(+0.18%)
Sep 03, 2019 79.14 79.14 78.91 78.97 11,618 +0.11(+0.13%)
Aug 30, 2019 78.83 78.86 78.83 78.86 2,957 +0.00(+0.00%)
Aug 29, 2019 78.86 78.86 78.86 78.86 191 -0.14(-0.18%)
Aug 28, 2019 78.89 79.00 78.89 79.00 1,107 +0.18(+0.23%)
Aug 27, 2019 78.20 78.83 78.20 78.83 2,655 +0.14(+0.17%)
Aug 26, 2019 78.77 78.77 78.60 78.69 1,897 +0.19(+0.24%)
Aug 23, 2019 78.50 78.50 78.50 13 +0.00(+0.00%)
Aug 22, 2019 78.63 78.63 78.46 78.50 3,758 +0.50(+0.64%)
Aug 21, 2019 78.49 78.52 78.00 78.00 3,385 -0.55(-0.69%)
Aug 20, 2019 78.49 78.54 78.49 78.54 18,289 -0.03(-0.04%)
Aug 19, 2019 78.44 78.67 78.43 78.57 15,539 -0.09(-0.11%)
Aug 16, 2019 78.37 78.66 78.33 78.66 5,045 +0.43(+0.55%)
Aug 15, 2019 78.34 78.57 78.23 78.23 4,114 -0.09(-0.11%)
Aug 14, 2019 78.32 78.60 78.32 78.32 9,046 +0.18(+0.23%)
Aug 13, 2019 78.13 78.13 78.13 2 +0.00(+0.00%)
Aug 12, 2019 77.94 78.13 77.94 78.13 195 -0.03(-0.03%)
Aug 09, 2019 78.22 78.22 78.09 78.16 4,314 +0.25(+0.32%)
Aug 08, 2019 77.91 77.91 77.91 77.91 3,660 -0.20(-0.26%)
Aug 07, 2019 77.22 78.20 77.22 78.11 37,911 +0.89(+1.15%)
Aug 06, 2019 77.22 77.22 77.22 77.22 15,089 +0.03(+0.04%)
Aug 05, 2019 77.22 77.42 77.02 77.19 8,436 -0.03(-0.04%)
Aug 02, 2019 77.22 77.22 77.22 44 +0.00(+0.00%)
Aug 01, 2019 76.76 77.22 76.71 77.22 9,323 +0.35(+0.46%)
Jul 31, 2019 76.87 76.88 76.87 76.87 81 -0.03(-0.04%)
Jul 30, 2019 76.85 76.90 76.85 76.90 853 +0.02(+0.02%)
Jul 29, 2019 76.97 76.99 76.88 76.88 19,712 -0.14(-0.19%)
Jul 26, 2019 77.03 77.10 77.03 77.03 14,028 -0.06(-0.07%)
Jul 25, 2019 77.03 77.08 77.03 77.08 1,013 -0.17(-0.22%)
Jul 24, 2019 77.10 77.26 77.10 77.26 16,354 +0.17(+0.22%)
Jul 23, 2019 77.13 77.13 77.08 77.08 3,823 -0.09(-0.11%)
Jul 22, 2019 77.20 77.20 77.17 77.17 547 +0.09(+0.11%)
Jul 19, 2019 77.17 77.20 77.08 77.08 1,570 +0.00(+0.00%)
Jul 18, 2019 76.94 77.08 76.94 77.08 571 +0.09(+0.12%)
Jul 17, 2019 76.94 77.00 76.93 76.99 1,715 +0.16(+0.21%)
Jul 16, 2019 76.80 76.85 76.71 76.83 3,308 -0.06(-0.08%)
Jul 15, 2019 77.05 77.05 76.87 76.88 915 +0.07(+0.09%)
Jul 12, 2019 76.77 76.82 76.77 76.82 872 -0.06(-0.08%)
Jul 11, 2019 76.92 76.92 76.88 76.88 175 -0.03(-0.04%)
Jul 10, 2019 77.00 77.03 76.91 76.91 1,313 +0.03(+0.04%)
Jul 09, 2019 76.88 76.88 76.83 76.88 1,096 -0.16(-0.20%)
Jul 08, 2019 76.97 77.46 76.97 77.04 20,080 -0.01(-0.02%)
Jul 05, 2019 77.05 77.05 77.05 77.05 69 -0.29(-0.37%)
Jul 03, 2019 77.28 90.61 77.28 77.34 8,759 +0.06(+0.07%)
Jul 02, 2019 77.03 77.54 77.03 77.28 33,145 +0.34(+0.45%)
Jul 01, 2019 77.14 77.14 76.83 76.94 8,251 -0.02(-0.03%)
Jun 28, 2019 76.93 77.23 76.93 76.96 9,785 +0.14(+0.18%)
Jun 27, 2019 76.62 76.91 76.62 76.83 4,938 +0.19(+0.25%)
Jun 26, 2019 76.71 76.82 76.64 76.64 5,429 -0.18(-0.24%)
Jun 25, 2019 76.91 76.91 76.82 76.82 1,891 -0.06(-0.07%)
Jun 24, 2019 76.88 76.88 76.88 76.88 972 +0.14(+0.19%)
Jun 21, 2019 76.79 76.79 76.73 76.73 3,625 -0.17(-0.22%)
Jun 20, 2019 76.79 76.91 76.79 76.91 7,907 +0.43(+0.56%)
Jun 19, 2019 76.00 76.48 76.00 76.48 18,963 +0.23(+0.30%)
Jun 18, 2019 76.05 76.37 76.05 76.25 12,145 +0.40(+0.52%)
Jun 17, 2019 75.85 75.85 75.85 75.85 435 -0.33(-0.43%)
Jun 14, 2019 75.94 76.18 75.94 76.18 2,428 +0.18(+0.24%)
Jun 13, 2019 76.02 76.02 75.87 76.00 1,353 +0.31(+0.41%)
Jun 12, 2019 75.68 75.68 75.68 0 +0.00(+0.00%)
Jun 11, 2019 75.70 75.70 75.68 75.68 6,270 +0.00(+0.00%)
Jun 10, 2019 75.71 75.74 75.68 75.68 873 -0.03(-0.04%)
Jun 07, 2019 75.74 75.77 75.71 75.71 19,007 +0.26(+0.34%)
Jun 06, 2019 75.63 75.63 75.46 75.46 19,958 -0.11(-0.15%)
Jun 05, 2019 75.50 75.77 75.50 75.57 3,933 +0.28(+0.37%)
Jun 04, 2019 75.23 75.31 75.23 75.29 345 +0.09(+0.12%)
Jun 03, 2019 75.51 75.51 75.20 75.20 400 +0.08(+0.10%)
May 31, 2019 74.92 75.14 74.92 75.12 988 +0.63(+0.84%)
May 30, 2019 74.75 74.75 74.50 7,131 -0.26(-0.34%)
May 29, 2019 74.75 74.75 74.75 74.75 142 +0.15(+0.20%)
May 28, 2019 74.60 74.60 74.60 3 +0.00(+0.00%)
May 24, 2019 74.56 74.61 74.56 74.60 776 -0.21(-0.28%)
May 23, 2019 74.47 74.81 74.47 74.81 7,084 +0.71(+0.96%)
May 22, 2019 74.10 74.10 74.10 27 +0.00(+0.00%)
May 20, 2019 74.10 74.10 74.10 0 -0.11(-0.15%)
May 17, 2019 74.02 74.22 74.02 74.22 9,178 -0.08(-0.11%)
May 16, 2019 74.30 74.30 74.30 74.30 929 -0.09(-0.11%)
May 15, 2019 74.30 77.08 74.30 74.39 23,290 +0.25(+0.33%)
May 14, 2019 74.24 74.24 74.14 74.14 240 -0.10(-0.13%)
May 13, 2019 74.24 74.24 74.24 74.24 7,379 +0.16(+0.22%)
May 10, 2019 74.09 74.09 74.07 74.07 176 -0.02(-0.03%)
May 09, 2019 74.10 74.13 74.10 74.10 2,412 -0.01(-0.01%)
May 08, 2019 74.24 74.24 74.10 74.10 2,487 -0.28(-0.38%)
May 07, 2019 74.39 74.39 74.39 74.39 3,394 +0.20(+0.27%)
May 06, 2019 74.13 74.19 74.13 74.19 172 +0.17(+0.23%)
May 03, 2019 73.82 74.02 73.82 74.02 176 -0.03(-0.04%)
May 02, 2019 74.05 74.10 73.93 74.05 8,599 -0.17(-0.23%)
May 01, 2019 74.24 74.24 74.22 74.22 377 +0.20(+0.26%)
Apr 30, 2019 74.02 74.02 74.02 74.02 167 -0.11(-0.15%)
Apr 29, 2019 74.13 74.13 74.13 74.13 283 +0.00(+0.00%)
Apr 26, 2019 74.19 74.19 74.13 74.13 318 +0.20(+0.27%)
Apr 25, 2019 73.98 73.99 73.92 73.94 67,819 -0.14(-0.19%)
Apr 24, 2019 74.10 74.10 74.08 74.08 523 +0.23(+0.31%)
Apr 23, 2019 74.13 74.13 73.85 73.85 210 +0.08(+0.12%)
Apr 22, 2019 73.77 73.77 73.77 73.77 368 -0.19(-0.25%)
Apr 17, 2019 73.95 73.95 73.95 0 +0.08(+0.10%)
Apr 16, 2019 73.88 73.91 73.88 73.88 4,113 -0.17(-0.23%)
Apr 15, 2019 74.05 74.05 74.05 74.05 169 +0.14(+0.19%)
Apr 12, 2019 73.77 73.95 73.77 73.91 672 -0.11(-0.15%)
Apr 11, 2019 74.02 74.03 74.02 74.02 997 -0.14(-0.19%)
Apr 10, 2019 74.06 74.16 74.05 74.16 4,330 +0.23(+0.31%)
Apr 09, 2019 73.96 73.96 73.94 73.94 146 -0.13(-0.17%)
Apr 08, 2019 74.06 74.06 74.06 2 +0.00(+0.00%)
Apr 05, 2019 74.06 74.06 74.06 74.06 35 +0.47(+0.63%)
Apr 04, 2019 73.60 73.60 73.60 8 +0.00(+0.00%)
Apr 03, 2019 73.62 73.65 73.60 73.60 869 -0.20(-0.27%)
Apr 02, 2019 73.78 73.79 73.77 73.79 3,595 +0.22(+0.30%)
Apr 01, 2019 73.57 73.57 73.57 73.57 274 -0.18(-0.25%)
Mar 29, 2019 73.76 73.76 73.76 0 +0.00(+0.00%)
Mar 28, 2019 73.76 73.76 73.73 73.76 9,216 -0.31(-0.42%)
Mar 27, 2019 74.10 74.10 74.07 74.07 394 +0.14(+0.19%)
Mar 26, 2019 73.93 73.93 73.93 73.93 625 +0.11(+0.15%)
Mar 21, 2019 73.81 73.81 73.81 0 +0.34(+0.46%)
Mar 20, 2019 73.11 73.73 73.11 73.48 564 +0.27(+0.37%)
Mar 19, 2019 73.21 73.21 73.21 73.21 142 +0.33(+0.45%)
Mar 18, 2019 72.88 72.88 72.88 72.88 142 -0.03(-0.05%)
Mar 15, 2019 72.91 72.91 72.91 72.91 461 +0.23(+0.31%)
Mar 14, 2019 72.71 72.71 72.69 72.69 178 -0.06(-0.08%)
Mar 13, 2019 72.69 72.74 72.69 72.74 731 +0.42(+0.58%)
Mar 11, 2019 72.32 72.32 72.32 0 +0.00(+0.00%)
Mar 08, 2019 72.32 72.32 72.32 7 +0.00(+0.00%)
Mar 07, 2019 72.32 72.32 72.32 2 +0.00(+0.00%)
Mar 05, 2019 72.32 72.32 72.32 0 -0.01(-0.02%)
Mar 04, 2019 72.33 72.33 72.33 72.33 106 -0.25(-0.35%)
Feb 28, 2019 72.59 72.59 72.59 0 +0.00(+0.00%)
Feb 27, 2019 72.60 72.60 72.59 72.59 174 -0.13(-0.17%)
Feb 26, 2019 72.98 72.98 72.71 72.71 587 +0.31(+0.43%)
Feb 25, 2019 72.49 72.49 72.40 72.40 144 +0.17(+0.23%)
Feb 22, 2019 72.24 72.24 72.24 0 +0.00(+0.00%)
Feb 21, 2019 72.24 72.24 72.24 23 +0.00(+0.00%)
Feb 20, 2019 72.24 72.24 72.24 1 +0.00(+0.00%)
Feb 15, 2019 72.24 72.24 72.24 0 +0.03(+0.04%)
Feb 13, 2019 72.21 72.21 72.21 0 -0.11(-0.16%)
Feb 12, 2019 72.32 72.32 72.32 1 +0.00(+0.00%)
Feb 11, 2019 72.32 72.32 72.32 72.32 517 -0.17(-0.23%)
Feb 08, 2019 72.49 72.49 72.49 72.49 35 -0.06(-0.08%)
Feb 07, 2019 72.55 72.55 72.55 4 +0.00(+0.00%)
Feb 06, 2019 72.55 72.55 72.55 72.55 159 +0.28(+0.39%)
Feb 05, 2019 72.25 72.25 72.26 0 +0.01(+0.02%)
Feb 04, 2019 72.25 72.25 72.25 72.25 158 -0.10(-0.13%)
Feb 01, 2019 72.46 72.46 72.35 72.35 213 -0.16(-0.22%)
Jan 31, 2019 72.49 72.50 72.46 72.50 249 +0.64(+0.88%)
Jan 30, 2019 71.87 71.87 71.87 28 +0.00(+0.00%)
Jan 29, 2019 71.73 71.73 71.87 693 +0.14(+0.20%)
Jan 28, 2019 71.73 71.73 71.73 18 +0.00(+0.00%)
Jan 25, 2019 71.53 71.53 71.73 71 +0.20(+0.28%)
Jan 24, 2019 71.53 71.53 71.53 285 +0.00(+0.00%)
Jan 23, 2019 71.60 71.60 71.53 64,598 -0.07(-0.10%)
Jan 22, 2019 71.56 71.65 71.56 71.60 143 +0.32(+0.44%)
Jan 18, 2019 71.25 71.28 71.25 71.28 249 +0.36(+0.51%)
Jan 17, 2019 70.92 70.92 70.92 70.92 145 -0.39(-0.55%)
Jan 16, 2019 71.31 71.31 71.31 71.31 462 -0.00(-0.00%)
Jan 15, 2019 71.28 71.31 71.28 71.31 265 -0.08(-0.12%)
Jan 14, 2019 71.39 71.39 71.39 0 +0.00(+0.00%)
Jan 11, 2019 71.39 71.39 71.39 71.39 71 +0.11(+0.16%)
Jan 10, 2019 71.56 71.56 71.28 71.28 2,429 +0.04(+0.06%)
Jan 09, 2019 71.24 71.24 71.23 71.24 172 -0.15(-0.22%)
Jan 08, 2019 71.39 71.39 71.39 71.39 36 +0.14(+0.20%)
Jan 07, 2019 71.29 71.29 71.25 71.25 193 +0.36(+0.51%)
Jan 04, 2019 70.89 70.89 70.89 70.89 142 -0.17(-0.24%)
Jan 03, 2019 71.02 71.06 71.02 71.06 316 -0.08(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.