WBND - Western Asset Total Return ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11-Oct-201927.3227.3227.3127.3127.312,300
10-Oct-201927.4027.4027.3727.3727.371,200
09-Oct-201927.5227.5227.4827.4927.498,400
08-Oct-201927.5527.5527.4227.5027.5035,000
07-Oct-201927.5627.5727.5627.5627.567,900
04-Oct-201927.5327.5727.5327.5727.578,300
03-Oct-201927.4727.4927.4027.4927.4917,800
02-Oct-201927.3227.4027.2727.3627.366,000
01-Oct-201927.2727.3927.2727.3627.3618,800
01-Oct-20190.059 Dividend
30-Sep-201927.3527.3827.3027.3827.324,500
27-Sep-201927.4127.4127.3327.3727.3129,100
26-Sep-201927.2827.3027.2627.2627.20500
25-Sep-201927.3727.3727.3227.3327.276,000
24-Sep-201927.3827.3827.3527.3827.326,100
23-Sep-201927.3227.3227.3227.3227.261,100
20-Sep-201927.2627.2627.2427.2627.205,200
19-Sep-201927.2127.2127.1727.1727.111,800
18-Sep-201927.1927.1927.0627.1327.0715,000
17-Sep-201927.0927.1027.0927.1027.043,100
16-Sep-201926.9027.0626.9027.0126.9511,800
13-Sep-201927.0527.0527.0127.0126.9543,500
12-Sep-201927.2027.2027.1127.1427.082,05,700
11-Sep-201927.2027.2027.2027.2027.14500
10-Sep-201927.2427.3827.1627.2027.1414,200
09-Sep-201927.3227.3427.3127.3127.252,000
06-Sep-201927.3627.3827.3527.3527.291,900
05-Sep-201927.3627.3827.3327.3327.275,300
04-Sep-201927.3827.4127.3427.4027.3416,700
03-Sep-201927.4127.4127.3327.3527.2933,500
03-Sep-20190.127 Dividend
30-Aug-201927.4327.4427.4327.4427.258,500
29-Aug-201927.4427.4427.4427.4427.25500
28-Aug-201927.4527.4927.4527.4927.303,200
27-Aug-201927.2127.4327.2127.4327.247,600
26-Aug-201927.4127.4127.3527.3827.195,500
23-Aug-201927.3227.3227.3227.3227.13-
22-Aug-201927.3627.3627.3027.3227.1310,800
21-Aug-201927.3127.3227.1427.1426.969,700
20-Aug-201927.3127.3327.3127.3327.1452,600
19-Aug-201927.3027.3827.2927.3427.1544,700
16-Aug-201927.2727.3727.2627.3727.1814,600
15-Aug-201927.2627.3427.2227.2227.0411,800
14-Aug-201927.2527.3527.2527.2527.0726,000
13-Aug-201927.1227.1927.1227.1927.01100
12-Aug-201927.1227.1927.1227.1927.01600
09-Aug-201927.2227.2227.1727.2027.0212,400
08-Aug-201927.1127.1127.1127.1126.9310,500
07-Aug-201926.8727.2126.8727.1827.001,09,000
06-Aug-201926.8726.8726.8726.8726.6943,400
05-Aug-201926.8726.9426.8026.8626.6824,200
02-Aug-201926.7126.8726.6926.8726.69100
01-Aug-201926.7126.8726.6926.8726.6926,800
01-Aug-20190.078 Dividend
31-Jul-201926.8326.8326.8326.8326.57200
30-Jul-201926.8226.8426.8226.8426.582,400
29-Jul-201926.8626.8726.8326.8326.5756,500
26-Jul-201926.8826.9126.8826.8826.6240,300
25-Jul-201926.8826.9026.8826.9026.642,900
24-Jul-201926.9126.9626.9126.9626.7046,900
23-Jul-201926.9226.9226.9026.9026.6411,000
22-Jul-201926.9426.9426.9326.9326.671,600
19-Jul-201926.9326.9426.9026.9026.644,500
18-Jul-201926.8526.9026.8526.9026.641,600
17-Jul-201926.8526.8726.8526.8726.614,900
16-Jul-201926.8026.8226.7726.8126.559,500
15-Jul-201926.8926.8926.8226.8326.572,600
12-Jul-201926.7926.8126.7926.8126.552,500
11-Jul-201926.8426.8426.8326.8326.57500
10-Jul-201926.8726.8826.8426.8426.583,800
09-Jul-201926.8326.8326.8126.8326.573,100
08-Jul-201926.8627.0326.8626.8926.6357,500
05-Jul-201926.8926.8926.8926.8926.63200
03-Jul-201926.9731.6226.9726.9926.7325,100
02-Jul-201926.8827.0626.8826.9726.7195,000
01-Jul-201926.9226.9226.8126.8526.5923,600
01-Jul-20190.232 Dividend
28-Jun-201927.0827.1927.0827.0926.6027,900
27-Jun-201926.9727.0726.9727.0426.5514,000
26-Jun-201927.0027.0426.9826.9826.4915,400
25-Jun-201927.0727.0727.0427.0426.555,400
24-Jun-201927.0627.0627.0627.0626.572,800
21-Jun-201927.0327.0327.0127.0126.5210,300
20-Jun-201927.0327.0727.0327.0726.5822,500
19-Jun-201926.7526.9226.7526.9226.4353,900
18-Jun-201926.7726.8826.7726.8426.3534,500
17-Jun-201926.7026.7026.7026.7026.221,200
14-Jun-201926.7326.8226.7326.8226.336,900
13-Jun-201926.7626.7626.7026.7526.263,800
12-Jun-201926.6426.6426.6426.6426.16-
11-Jun-201926.6426.6426.6426.6426.1617,800
10-Jun-201926.6526.6626.6426.6426.162,500
07-Jun-201926.6626.6726.6526.6526.1754,100
06-Jun-201926.6226.6226.5626.5626.0856,700
05-Jun-201926.5726.6726.5726.6026.1211,200
04-Jun-201926.4826.5126.4826.5026.021,000
03-Jun-201926.5826.5826.4726.4725.991,100
03-Jun-20190.078 Dividend
31-May-201926.4526.5326.4526.5225.962,800
30-May-201926.3926.3926.3926.3925.8420,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...