WBND - Western Asset Total Return ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23-May-201926.2926.4126.2926.4126.4120,100
22-May-201926.1626.1626.1626.1626.16100
21-May-201926.1626.1626.1626.1626.16-
20-May-201926.1726.1726.1626.1626.161,200
17-May-201926.1326.2026.1326.2026.2026,100
16-May-201926.2326.2326.2326.2326.232,600
15-May-201926.2327.2126.2326.2626.2666,000
14-May-201926.2126.2126.1726.1726.17700
13-May-201926.2126.2126.2126.2126.2120,900
10-May-201926.1626.1626.1526.1526.15500
09-May-201926.1626.1726.1626.1626.166,800
08-May-201926.2126.2126.1626.1626.167,000
07-May-201926.2626.2626.2626.2626.269,600
06-May-201926.1726.1926.1726.1926.19500
03-May-201926.0626.1326.0626.1326.13600
02-May-201926.1426.1626.1026.1426.1424,400
01-May-201926.2126.2126.2026.2026.201,100
01-May-20190.069 Dividend
30-Apr-201926.2026.2026.2026.2026.13500
29-Apr-201926.2426.2426.2426.2426.17800
26-Apr-201926.2626.2626.2426.2426.17900
25-Apr-201926.1926.1926.1626.1726.101,91,600
24-Apr-201926.2326.2326.2226.2226.151,500
23-Apr-201926.2426.2426.1426.1426.07600
22-Apr-201926.1126.1126.1126.1126.041,000
18-Apr-201926.1826.1826.1826.1826.11-
17-Apr-201926.1826.1826.1826.1826.111,600
16-Apr-201926.1526.1626.1526.1526.0811,600
15-Apr-201926.2126.2126.2126.2126.14500
12-Apr-201926.1126.1826.1126.1626.091,900
11-Apr-201926.2026.2026.2026.2026.132,800
10-Apr-201926.2126.2526.2126.2526.1812,200
09-Apr-201926.1826.1826.1726.1726.10400
08-Apr-201926.2226.2226.2226.2226.15100
05-Apr-201926.2226.2226.2226.2226.15100
04-Apr-201926.0526.0526.0526.0525.98100
03-Apr-201926.0626.0726.0526.0525.982,500
02-Apr-201926.1126.1226.1126.1226.0510,200
01-Apr-201926.0426.0426.0426.0425.97800
01-Apr-20190.053 Dividend
29-Mar-201926.1626.1626.1626.1626.04900
28-Mar-201926.1626.1626.1526.1626.0426,000
27-Mar-201926.2826.2826.2726.2726.151,100
26-Mar-201926.2226.2226.2226.2226.101,800
25-Mar-201926.1826.1826.1826.1826.06-
22-Mar-201926.1826.1826.1826.1826.06-
21-Mar-201926.1826.1826.1826.1826.06200
20-Mar-201925.9326.1525.9326.0625.941,600
19-Mar-201925.9725.9725.9725.9725.85400
18-Mar-201925.8525.8525.8525.8525.73400
15-Mar-201925.8625.8625.8625.8625.741,400
14-Mar-201925.7925.7925.7825.7825.66500
13-Mar-201925.7825.8025.7825.8025.682,100
12-Mar-201925.6525.6525.6525.6525.53-
11-Mar-201925.6525.6525.6525.6525.53100
08-Mar-201925.6525.6525.6525.6525.53100
07-Mar-201925.6525.6525.6525.6525.53100
06-Mar-201925.6525.6525.6525.6525.53-
05-Mar-201925.6125.6525.6025.6525.53900
04-Mar-201925.6625.6625.6625.6625.54300
01-Mar-201925.8025.8025.8025.8025.68-
01-Mar-20190.05 Dividend
28-Feb-201925.8025.8025.8025.8025.63100
27-Feb-201925.8025.8025.8025.8025.63500
26-Feb-201925.9425.9425.8425.8425.671,700
25-Feb-201925.7625.7625.7325.7325.56400
22-Feb-201925.6725.6725.6725.6725.50-
21-Feb-201925.6725.6725.6725.6725.50100
20-Feb-201925.6725.6725.6725.6725.50-
19-Feb-201925.6725.6725.6725.6725.50-
15-Feb-201925.6725.6725.6725.6725.50300
14-Feb-201925.6625.6625.6625.6625.49-
13-Feb-201925.6625.6625.6625.6625.49300
12-Feb-201925.7025.7025.7025.7025.53-
11-Feb-201925.7025.7025.7025.7025.531,500
08-Feb-201925.7625.7625.7625.7625.59100
07-Feb-201925.7825.7825.7825.7825.61100
06-Feb-201925.7825.7825.7825.7825.61400
05-Feb-201925.6825.6825.6825.6825.51-
04-Feb-201925.6825.6825.6825.6825.51400
01-Feb-201925.7525.7525.7125.7125.54600
01-Feb-20190.111 Dividend
31-Jan-201925.8725.8825.8625.8825.60700
30-Jan-201925.5525.5525.5525.5525.27100
29-Jan-201925.5525.5525.5525.5525.271,900
28-Jan-201925.5525.5525.5525.5525.27100
25-Jan-201925.5525.5525.5525.5525.27200
24-Jan-201925.5525.5525.5525.5525.27800
23-Jan-201925.5525.5525.5525.5525.271,81,000
22-Jan-201925.5425.5725.5425.5525.27400
18-Jan-201925.4325.4425.4325.4425.16800
17-Jan-201925.3125.3125.3125.3125.04400
16-Jan-201925.4525.4525.4525.4525.171,300
15-Jan-201925.4425.4525.4425.4525.17700
14-Jan-201925.4825.4825.4825.4825.20-
11-Jan-201925.4825.4825.4825.4825.20200
10-Jan-201925.5425.5425.4425.4425.166,800
09-Jan-201925.4325.4325.4225.4325.15500
08-Jan-201925.4825.4825.4825.4825.20100
07-Jan-201925.4425.4425.4325.4325.15500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...