Skip to main content

Western Asset Total Return ETF (NQ: WBND )

20.15 +0.08 (+0.40%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 84.01 84.24 83.78 84.07 797 +0.11(+0.13%)
Jun 29, 2020 83.90 84.31 83.90 83.97 4,172 -0.24(-0.29%)
Jun 26, 2020 84.24 84.36 84.13 84.21 5,727 -0.17(-0.20%)
Jun 25, 2020 84.13 84.45 84.09 84.37 5,665 +0.11(+0.12%)
Jun 24, 2020 84.27 84.54 83.91 84.27 7,022 +0.03(+0.04%)
Jun 23, 2020 84.33 84.40 84.21 84.24 5,424 +0.03(+0.04%)
Jun 22, 2020 84.15 84.50 84.15 84.21 2,961 -0.03(-0.04%)
Jun 19, 2020 84.06 84.30 83.93 84.24 3,163 +0.16(+0.19%)
Jun 18, 2020 83.71 84.39 83.33 84.08 101,752 +0.11(+0.13%)
Jun 17, 2020 84.18 84.18 83.79 83.97 167,062 -0.11(-0.13%)
Jun 16, 2020 83.48 84.36 83.45 84.07 128,019 -0.02(-0.02%)
Jun 15, 2020 83.57 84.24 83.39 84.09 8,684 +0.20(+0.23%)
Jun 12, 2020 83.75 84.11 83.48 83.89 3,896 +0.14(+0.16%)
Jun 11, 2020 84.24 84.36 83.59 83.75 6,449 -0.57(-0.68%)
Jun 10, 2020 83.66 84.42 83.66 84.33 4,585 +0.38(+0.45%)
Jun 09, 2020 83.93 84.21 83.78 83.95 4,052 +0.07(+0.09%)
Jun 08, 2020 83.45 84.12 83.33 83.87 5,861 +0.36(+0.43%)
Jun 05, 2020 82.67 83.56 82.66 83.51 4,428 +0.60(+0.73%)
Jun 04, 2020 82.57 83.06 82.28 82.91 3,291 +0.13(+0.16%)
Jun 03, 2020 82.49 83.09 82.49 82.78 23,419 +0.06(+0.07%)
Jun 02, 2020 82.45 83.03 82.45 82.72 1,545 +0.56(+0.68%)
Jun 01, 2020 82.43 82.43 82.04 82.16 614 -0.03(-0.04%)
May 29, 2020 81.76 82.39 81.76 82.20 1,035 +0.49(+0.60%)
May 28, 2020 81.82 82.00 81.40 81.70 13,630 -0.13(-0.16%)
May 27, 2020 81.91 82.03 81.61 81.84 2,601 +0.67(+0.83%)
May 26, 2020 81.04 81.46 80.86 81.16 6,468 -0.36(-0.44%)
May 22, 2020 81.46 81.58 81.46 81.52 2,237 +0.36(+0.44%)
May 21, 2020 81.10 81.51 80.91 81.16 2,331 +0.43(+0.54%)
May 20, 2020 80.65 81.16 80.45 80.73 4,895 +0.29(+0.36%)
May 19, 2020 80.21 80.65 80.02 80.44 3,495 +0.55(+0.69%)
May 18, 2020 79.52 80.27 79.52 79.89 957 +0.33(+0.41%)
May 15, 2020 79.52 79.97 79.16 79.56 5,676 -0.10(-0.13%)
May 14, 2020 79.67 79.94 79.37 79.67 6,316 +0.05(+0.06%)
May 13, 2020 79.49 79.88 78.71 79.62 17,206 +0.79(+1.00%)
May 12, 2020 79.07 79.58 78.17 78.83 17,306 -0.31(-0.39%)
May 11, 2020 79.07 79.25 79.07 79.14 2,570 -0.06(-0.08%)
May 08, 2020 79.19 79.43 79.04 79.20 968 -0.03(-0.04%)
May 07, 2020 78.77 83.56 78.32 79.24 17,720 +0.68(+0.86%)
May 06, 2020 79.01 79.06 78.14 78.56 3,922 -0.39(-0.49%)
May 05, 2020 78.62 79.46 78.47 78.95 2,538 +0.07(+0.09%)
May 04, 2020 79.31 79.31 78.47 78.87 3,348 -0.19(-0.25%)
May 01, 2020 79.28 79.37 78.77 79.07 9,449 -0.20(-0.25%)
Apr 30, 2020 79.39 79.53 79.18 79.27 6,414 +0.13(+0.17%)
Apr 29, 2020 79.45 79.58 79.07 79.13 1,784 +0.63(+0.80%)
Apr 28, 2020 77.98 78.91 77.98 78.50 885 +0.31(+0.40%)
Apr 27, 2020 77.98 78.28 77.59 78.19 9,530 -0.33(-0.42%)
Apr 24, 2020 78.34 78.61 78.32 78.52 1,572 +0.34(+0.44%)
Apr 23, 2020 78.24 78.57 77.74 78.17 634 -0.05(-0.07%)
Apr 22, 2020 77.43 78.46 77.02 78.23 5,624 +0.32(+0.41%)
Apr 21, 2020 77.95 78.25 77.56 77.91 2,170 -0.79(-1.01%)
Apr 20, 2020 78.68 79.03 78.68 78.70 1,125 -0.06(-0.08%)
Apr 17, 2020 78.70 79.21 78.70 78.76 970 -0.10(-0.12%)
Apr 16, 2020 78.50 79.65 78.07 78.85 3,872 +0.17(+0.22%)
Apr 15, 2020 78.76 79.76 78.61 78.68 1,601 -0.43(-0.55%)
Apr 14, 2020 80.31 80.55 78.72 79.12 1,456 +0.15(+0.19%)
Apr 13, 2020 78.55 79.45 78.46 78.97 1,675 +0.84(+1.07%)
Apr 09, 2020 78.18 78.46 77.71 78.13 4,382 +1.80(+2.35%)
Apr 08, 2020 75.68 76.85 75.47 76.34 1,560 +1.07(+1.43%)
Apr 07, 2020 75.83 77.05 75.11 75.26 5,312 -0.34(-0.45%)
Apr 06, 2020 75.28 79.51 74.45 75.60 8,945 +0.19(+0.26%)
Apr 03, 2020 75.32 76.55 74.72 75.41 3,245 -0.81(-1.06%)
Apr 02, 2020 75.12 76.25 74.86 76.22 1,042 +1.34(+1.80%)
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.