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 )

19.84 -0.22 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2019 74.93 75.14 74.93 75.12 988 +0.63(+0.84%)
May 30, 2019 74.76 74.76 74.50 7,130 -0.26(-0.34%)
May 29, 2019 74.76 74.76 74.76 74.76 142 +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 -0.08(-0.11%)
May 15, 2019 74.30 77.08 74.30 74.39 23,289 +0.25(+0.33%)
May 14, 2019 74.25 74.25 74.14 74.14 240 -0.10(-0.13%)
May 13, 2019 74.25 74.25 74.24 74.24 7,379 +0.16(+0.22%)
May 10, 2019 74.09 74.09 74.08 74.08 176 -0.02(-0.03%)
May 09, 2019 74.10 74.13 74.10 74.10 2,412 -0.01(-0.01%)
May 08, 2019 74.25 74.25 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 74.25 74.25 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 67,817 -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 +0.09(+0.12%)
Apr 22, 2019 73.77 73.77 73.77 73.77 368 -0.19(-0.25%)
Apr 17, 2019 73.96 73.96 73.96 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 73.63 73.65 73.60 73.60 869 -0.20(-0.27%)
Apr 02, 2019 73.78 73.80 73.77 73.80 3,595 +0.22(+0.30%)
Apr 01, 2019 73.58 73.58 73.58 73.58 274 -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 73.82 73.82 73.82 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 72.72 72.72 72.69 72.69 178 -0.06(-0.08%)
Mar 13, 2019 72.70 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 72.72 72.72 587 +0.31(+0.43%)
Feb 25, 2019 72.49 72.49 72.41 72.41 144 +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 72.27 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 72.51 72.46 72.51 249 +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 64,596 -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 2,428 +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 71.03 71.06 71.03 71.06 316 -0.08(-0.12%)
Jan 02, 2019 71.14 71.14 71.14 71.14 36 +0.76(+1.08%)
Dec 28, 2018 70.38 70.38 70.38 0 +0.11(+0.15%)
Dec 27, 2018 70.27 70.27 70.27 70.27 140 +0.11(+0.16%)
Dec 26, 2018 70.16 70.16 70.16 70.16 35 -0.03(-0.04%)
Dec 21, 2018 70.19 70.19 70.19 0 -0.14(-0.20%)
Dec 20, 2018 70.44 70.44 70.33 70.33 191 -0.14(-0.20%)
Dec 19, 2018 70.33 70.54 70.33 70.47 243 +0.63(+0.91%)
Dec 17, 2018 69.84 69.84 69.84 0 +0.14(+0.20%)
Dec 13, 2018 69.70 69.70 69.70 0 +0.17(+0.25%)
Dec 12, 2018 69.55 69.55 69.53 69.53 107 +0.01(+0.01%)
Dec 10, 2018 69.52 69.52 69.52 0 +0.06(+0.08%)
Dec 07, 2018 69.52 69.52 69.47 69.47 107 +0.11(+0.16%)
Dec 06, 2018 69.36 69.36 69.35 35 +0.00(+0.00%)
Dec 04, 2018 69.35 69.35 69.35 69.35 71 +0.23(+0.33%)
Dec 03, 2018 69.13 69.13 69.13 69.13 71 +0.04(+0.06%)
Nov 29, 2018 69.08 69.08 69.08 0 -0.06(-0.08%)
Nov 19, 2018 69.14 69.14 69.14 0 +0.36(+0.53%)
Nov 16, 2018 68.78 68.78 68.78 35 -0.00(-0.00%)
Nov 15, 2018 68.78 68.78 68.78 68.78 35 -0.08(-0.12%)
Nov 13, 2018 68.86 68.86 68.86 0 +0.00(+0.00%)
Nov 09, 2018 68.86 68.86 68.86 0 +0.06(+0.08%)
Nov 08, 2018 68.80 68.80 68.80 68.80 14,389 -0.22(-0.32%)
Nov 07, 2018 69.08 69.08 69.03 69.03 71,948 +0.14(+0.20%)
Nov 06, 2018 68.91 68.91 68.89 720 -0.02(-0.03%)
Nov 05, 2018 68.91 68.91 68.91 68.91 35 +0.08(+0.11%)
Nov 02, 2018 68.92 68.92 68.83 68.83 71 -0.17(-0.25%)
Nov 01, 2018 69.00 69.06 69.00 69.01 269 +0.09(+0.13%)
Oct 31, 2018 69.08 69.08 68.92 68.92 324 -0.54(-0.78%)
Oct 30, 2018 69.46 69.46 69.46 10 -0.00(-0.00%)
Oct 26, 2018 69.46 69.46 69.46 0 +0.13(+0.18%)
Oct 25, 2018 69.33 69.33 69.33 69.33 187 +0.17(+0.25%)
Oct 22, 2018 69.16 69.16 69.16 0 -0.09(-0.13%)
Oct 19, 2018 69.25 69.25 69.25 69.25 71 -0.32(-0.46%)
Oct 15, 2018 69.57 69.57 69.57 0 -0.04(-0.06%)
Oct 12, 2018 69.61 69.61 69.61 69.61 35 +0.22(+0.32%)
Oct 10, 2018 69.39 69.39 69.39 0 +0.00(+0.00%)
Oct 08, 2018 69.39 69.39 69.39 0 +0.00(+0.00%)
Oct 05, 2018 69.39 69.39 69.39 69.39 71 -0.25(-0.36%)
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.