WBND - Western Asset Total Return ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Jul-201926.8026.8026.7726.7726.77795
15-Jul-201926.8926.8926.8226.8326.832,600
12-Jul-201926.7926.8126.7926.8126.812,500
11-Jul-201926.8426.8426.8326.8326.83500
10-Jul-201926.8726.8826.8426.8426.843,800
09-Jul-201926.8326.8326.8126.8326.833,100
08-Jul-201926.8627.0326.8626.8926.8957,500
05-Jul-201926.8926.8926.8926.8926.89200
03-Jul-201926.9731.6226.9726.9926.9925,100
02-Jul-201926.8827.0626.8826.9726.9795,000
01-Jul-201926.9226.9226.8126.8526.8523,600
01-Jul-20190.232 Dividend
28-Jun-201927.0827.1927.0827.0926.8627,900
27-Jun-201926.9727.0726.9727.0426.8114,000
26-Jun-201927.0027.0426.9826.9826.7515,400
25-Jun-201927.0727.0727.0427.0426.815,400
24-Jun-201927.0627.0627.0627.0626.832,800
21-Jun-201927.0327.0327.0127.0126.7810,300
20-Jun-201927.0327.0727.0327.0726.8422,500
19-Jun-201926.7526.9226.7526.9226.6953,900
18-Jun-201926.7726.8826.7726.8426.6134,500
17-Jun-201926.7026.7026.7026.7026.471,200
14-Jun-201926.7326.8226.7326.8226.596,900
13-Jun-201926.7626.7626.7026.7526.523,800
12-Jun-201926.6426.6426.6426.6426.41-
11-Jun-201926.6426.6426.6426.6426.4117,800
10-Jun-201926.6526.6626.6426.6426.412,500
07-Jun-201926.6626.6726.6526.6526.4254,100
06-Jun-201926.6226.6226.5626.5626.3356,700
05-Jun-201926.5726.6726.5726.6026.3711,200
04-Jun-201926.4826.5126.4826.5026.271,000
03-Jun-201926.5826.5826.4726.4726.241,100
03-Jun-20190.078 Dividend
31-May-201926.4526.5326.4526.5226.222,800
30-May-201926.3926.3926.3926.3926.0920,200
29-May-201926.3926.3926.3926.3926.09400
28-May-201926.3426.3426.3426.3426.04100
24-May-201926.3226.3426.3226.3426.042,200
23-May-201926.2926.4126.2926.4126.1120,100
22-May-201926.1626.1626.1626.1625.86100
21-May-201926.1626.1626.1626.1625.86-
20-May-201926.1726.1726.1626.1625.861,200
17-May-201926.1326.2026.1326.2025.9026,100
16-May-201926.2326.2326.2326.2325.932,600
15-May-201926.2327.2126.2326.2625.9666,000
14-May-201926.2126.2126.1726.1725.87700
13-May-201926.2126.2126.2126.2125.9120,900
10-May-201926.1626.1626.1526.1525.85500
09-May-201926.1626.1726.1626.1625.866,800
08-May-201926.2126.2126.1626.1625.867,000
07-May-201926.2626.2626.2626.2625.969,600
06-May-201926.1726.1926.1726.1925.89500
03-May-201926.0626.1326.0626.1325.83600
02-May-201926.1426.1626.1026.1425.8424,400
01-May-201926.2126.2126.2026.2025.901,100
01-May-20190.069 Dividend
30-Apr-201926.2026.2026.2026.2025.83500
29-Apr-201926.2426.2426.2426.2425.87800
26-Apr-201926.2626.2626.2426.2425.87900
25-Apr-201926.1926.1926.1626.1725.801,91,600
24-Apr-201926.2326.2326.2226.2225.851,500
23-Apr-201926.2426.2426.1426.1425.77600
22-Apr-201926.1126.1126.1126.1125.741,000
18-Apr-201926.1826.1826.1826.1825.81-
17-Apr-201926.1826.1826.1826.1825.811,600
16-Apr-201926.1526.1626.1526.1525.7811,600
15-Apr-201926.2126.2126.2126.2125.84500
12-Apr-201926.1126.1826.1126.1625.791,900
11-Apr-201926.2026.2026.2026.2025.832,800
10-Apr-201926.2126.2526.2126.2525.8812,200
09-Apr-201926.1826.1826.1726.1725.80400
08-Apr-201926.2226.2226.2226.2225.85100
05-Apr-201926.2226.2226.2226.2225.85100
04-Apr-201926.0526.0526.0526.0525.68100
03-Apr-201926.0626.0726.0526.0525.682,500
02-Apr-201926.1126.1226.1126.1225.7510,200
01-Apr-201926.0426.0426.0426.0425.67800
01-Apr-20190.053 Dividend
29-Mar-201926.1626.1626.1626.1625.74900
28-Mar-201926.1626.1626.1526.1625.7426,000
27-Mar-201926.2826.2826.2726.2725.851,100
26-Mar-201926.2226.2226.2226.2225.801,800
25-Mar-201926.1826.1826.1826.1825.76-
22-Mar-201926.1826.1826.1826.1825.76-
21-Mar-201926.1826.1826.1826.1825.76200
20-Mar-201925.9326.1525.9326.0625.641,600
19-Mar-201925.9725.9725.9725.9725.55400
18-Mar-201925.8525.8525.8525.8525.43400
15-Mar-201925.8625.8625.8625.8625.441,400
14-Mar-201925.7925.7925.7825.7825.37500
13-Mar-201925.7825.8025.7825.8025.392,100
12-Mar-201925.6525.6525.6525.6525.24-
11-Mar-201925.6525.6525.6525.6525.24100
08-Mar-201925.6525.6525.6525.6525.24100
07-Mar-201925.6525.6525.6525.6525.24100
06-Mar-201925.6525.6525.6525.6525.24-
05-Mar-201925.6125.6525.6025.6525.24900
04-Mar-201925.6625.6625.6625.6625.25300
01-Mar-201925.8025.8025.8025.8025.39-
01-Mar-20190.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...