BUND - PIMCO Germany Bond Index Excha

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.240.240.240.240.246,944,495
Nov 21, 20170.250.250.240.250.256,555,505
Nov 20, 20170.250.250.250.250.2531,190,368
Nov 17, 20170.000.000.000.000.00-
Nov 16, 20170.250.250.240.250.258,541,832
Nov 15, 20170.260.260.230.240.2446,038,904
Nov 14, 20170.230.250.230.250.2567,100,000
Nov 13, 20170.220.230.220.230.2320,091,832
Nov 10, 20170.000.000.000.000.00-
Nov 09, 20170.220.220.220.220.22512,208
Nov 08, 20170.220.220.220.220.22-
Nov 07, 20170.220.220.220.220.223,926,523
Nov 06, 20170.220.220.220.220.228,803,676
Nov 03, 20170.000.000.000.000.00-
Nov 02, 20170.220.220.220.220.22-
Nov 01, 20170.220.220.220.220.22-
Oct 31, 20170.220.220.220.220.221,426,523
Oct 30, 20170.220.220.220.220.22-
Oct 27, 20170.000.000.000.000.00-
Oct 26, 20170.220.220.210.220.227,500,000
Oct 25, 20170.220.220.220.220.224,500,000
Oct 24, 20170.220.220.220.220.2211,000,000
Oct 23, 20170.220.220.220.220.225,187,855
Oct 20, 20170.000.000.000.000.00-
Oct 19, 20170.230.230.230.230.23-
Oct 18, 20170.220.230.220.230.236,408,168
Oct 17, 20170.220.220.220.220.22-
Oct 16, 20170.220.220.220.220.22500,000
Oct 13, 20170.000.000.000.000.00-
Oct 12, 20170.220.220.220.220.221,226,000
Oct 11, 20170.230.230.230.230.233,000,000
Oct 10, 20170.220.220.220.220.22900,000
Oct 09, 20170.220.220.220.220.22-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20170.220.220.220.220.2212,426,117
Oct 04, 20170.220.220.220.220.2210,573,883
Oct 03, 20170.230.230.230.230.23-
Oct 02, 20170.210.230.210.230.2310,859,235
Sep 29, 20170.000.000.000.000.00-
Sep 28, 20170.210.210.210.210.211,274,300
Sep 27, 20170.210.210.210.210.21183,500
Sep 26, 20170.220.220.220.220.22-
Sep 25, 20170.220.220.220.220.223,450,000
Sep 22, 20170.000.000.000.000.00-
Sep 21, 20170.220.220.220.220.22-
Sep 20, 20170.220.220.220.220.225,110,000
Sep 19, 20170.000.000.000.000.00-
Sep 18, 20170.000.000.000.000.00-
Sep 15, 20170.000.000.000.000.00-
Sep 14, 20170.230.230.230.230.23100,000
Sep 13, 20170.230.230.230.230.2310,000,000
Sep 12, 20170.230.230.230.230.2336,450,000
Sep 11, 20170.220.220.220.220.2214,000,000
Sep 08, 20170.000.000.000.000.00-
Sep 07, 20170.210.210.210.210.21-
Sep 06, 20170.210.210.210.210.21-
Sep 05, 20170.210.210.210.210.21-
Sep 01, 20170.000.000.000.000.00-
Aug 31, 20170.210.210.210.210.211,100,000
Aug 30, 20170.210.210.210.210.21-
Aug 29, 20170.210.210.210.210.217,646,706
Aug 28, 20170.210.210.210.210.2119,019,860
Aug 25, 20170.000.000.000.000.00-
Aug 24, 20170.210.220.210.220.2210,289,788
Aug 23, 20170.220.220.220.220.229,090,000
Aug 22, 20170.220.220.220.220.22300,000
Aug 21, 20170.220.220.210.220.2237,150,000
Aug 18, 20170.000.000.000.000.00-
Aug 17, 20170.220.220.220.220.227,150,000
Aug 16, 20170.220.220.220.220.2219,023,839
Aug 15, 20170.230.230.220.220.2281,080,684
Aug 14, 20170.230.230.230.230.236,450,000
Aug 11, 20170.000.000.000.000.00-
Aug 10, 20170.220.220.220.220.22-
Aug 09, 20170.230.230.220.220.2221,000,000
Aug 08, 20170.230.230.230.230.2330,500,000
Aug 07, 20170.230.230.230.230.2321,176,706
Aug 04, 20170.000.000.000.000.00-
Aug 03, 20170.230.230.230.230.236,330,000
Aug 02, 20170.240.240.230.230.239,673,978
Aug 01, 20170.240.240.240.240.24-
Jul 31, 20170.240.240.230.240.2453,600,000
Jul 28, 20170.000.000.000.000.00-
Jul 27, 20170.240.240.240.240.2436,524,000
Jul 26, 20170.230.240.230.240.2437,524,000
Jul 25, 20170.230.230.230.230.2332,100,000
Jul 24, 20170.230.250.230.240.24101,469,832
Jul 21, 20170.000.000.000.000.00-
Jul 20, 20170.240.240.230.230.236,170,000
Jul 19, 20170.230.240.230.240.242,508,000
Jul 18, 20170.230.250.230.240.2430,000,000
Jul 17, 20170.240.240.220.230.2352,626,798
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.260.260.250.250.2551,088,500
Jul 12, 20170.260.260.260.260.264,000,000
Jul 11, 20170.000.000.000.000.00-
Jul 10, 20170.270.270.260.260.2627,986,489
Jul 07, 20170.000.000.000.000.00-
Jul 06, 20170.270.270.260.260.2624,290,000
Jul 05, 20170.280.290.270.270.2721,891,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...