Canada markets closed

Western Asset Bond ETF (WABF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.30-0.07 (-0.28%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202425.3025.3025.3025.3025.30100
May 16, 202425.3725.3725.3725.3725.37100
May 15, 202425.4125.4125.4125.4125.41-
May 14, 202425.2225.2225.2225.2225.22100
May 13, 202425.1425.1425.1425.1425.14100
May 10, 202425.1225.1225.1225.1225.12-
May 09, 202425.1825.1825.1825.1825.18100
May 08, 202425.1325.1325.1325.1325.13100
May 07, 202425.1725.1725.1725.1725.17100
May 06, 202425.1225.1225.1225.1225.12100
May 03, 202425.0925.1425.0825.0925.094,500
May 02, 202424.9424.9424.9324.9324.93900
May 01, 202424.7824.8324.7824.8324.83100
May 01, 20240.13 Dividend
Apr 30, 202424.8524.8524.8524.8524.72100
Apr 29, 202424.9624.9624.9624.9624.833,300
Apr 26, 202424.8824.8824.8824.8824.75-
Apr 25, 202424.8224.8224.8224.8224.69100
Apr 24, 202424.9024.9024.9024.9024.76-
Apr 23, 202424.9124.9824.9124.9724.83500
Apr 22, 202424.9124.9124.9124.9124.78-
Apr 19, 202424.9024.9024.8924.8924.76200
Apr 18, 202424.8424.8624.8424.8624.73400
Apr 17, 202424.9024.9224.9024.9224.791,400
Apr 16, 202424.7924.7924.7924.7924.66300
Apr 15, 202424.8524.8824.8524.8824.74200
Apr 12, 202425.1325.1325.0925.0924.95400
Apr 11, 202425.0225.0225.0225.0224.89-
Apr 10, 202425.1825.1825.0325.0424.912,200
Apr 09, 202425.3925.3925.3925.3925.26-
Apr 08, 202425.2725.2725.2725.2725.14100
Apr 05, 202425.3125.3125.3125.3125.18100
Apr 04, 202425.4525.4525.4525.4525.32100
Apr 03, 202425.3825.3825.3825.3825.25100
Apr 02, 202425.3625.3625.3625.3625.23-
Apr 01, 202425.3925.4025.3925.4025.27300
Apr 01, 20240.103 Dividend
Mar 28, 202425.7225.7425.7225.7225.49300
Mar 27, 202425.7525.7525.7525.7525.52-
Mar 26, 202425.6225.6625.6225.6625.42200
Mar 25, 202425.6325.6325.6325.6325.39100
Mar 22, 202425.6925.6925.6925.6925.45-
Mar 21, 202425.5925.5925.5925.5925.36-
Mar 20, 202425.5625.5625.5625.5625.32100
Mar 19, 202425.4625.5025.4625.4925.251,400
Mar 18, 202425.3725.4425.3725.4225.181,400
Mar 15, 202425.4425.4725.4425.4525.221,300
Mar 14, 202425.5625.5625.4725.4725.24500
Mar 13, 202425.6825.7025.6725.6725.434,100
Mar 12, 202425.7425.7425.6725.6925.451,600
Mar 11, 202425.8125.8125.7825.7825.551,000
Mar 08, 202425.8125.8225.8025.8125.57600
Mar 07, 202425.7725.7725.7725.7725.54-
Mar 06, 202425.7225.7225.7225.7225.48-
Mar 05, 202425.6225.6725.6225.6625.423,000
Mar 04, 202425.5125.5125.5125.5125.27-
Mar 01, 202425.4025.5725.4025.5725.333,600
Mar 01, 20240.1 Dividend
Feb 29, 202425.5525.5525.5525.5525.21100
Feb 28, 202425.4925.4925.4925.4925.16-
Feb 27, 202425.4325.4325.4325.4325.10-
Feb 26, 202425.4825.4825.4825.4825.15-
Feb 23, 202425.5525.5525.5525.5525.22-
Feb 22, 202425.4425.4425.4425.4425.10-
Feb 21, 202425.4225.4225.4225.4225.09100
Feb 20, 202425.5125.5125.4925.4925.153,000
Feb 16, 202425.4825.4825.4825.4825.14-
Feb 15, 202425.5625.5625.5625.5625.22-
Feb 14, 202425.4725.4725.4725.4725.14-
Feb 13, 202425.3725.3725.3725.3725.04100
Feb 12, 202425.6425.6425.6425.6425.30-
Feb 09, 202425.6325.6325.6325.6325.29-
Feb 08, 202425.6525.6525.6525.6525.31100
Feb 07, 202425.7425.7425.7425.7425.40-
Feb 06, 202425.7625.7725.7625.7725.434,500
Feb 05, 202425.6525.6525.6225.6325.295,200
Feb 02, 202425.8925.8925.8325.8825.541,700
Feb 01, 202426.1426.1426.1426.1425.79-
Feb 01, 20240.088 Dividend
Jan 31, 202426.0426.0426.0326.0325.603,800
Jan 30, 202425.8825.9225.8825.9225.50500
Jan 29, 202425.8725.8725.8725.8725.45-
Jan 26, 202425.7525.7525.7525.7525.33-
Jan 25, 202425.7825.7825.7825.7825.36-
Jan 24, 202425.6525.6525.6525.6525.23-
Jan 23, 202425.7125.7125.7125.7125.29100
Jan 22, 202425.7725.7725.7725.7725.35-
Jan 19, 202425.7225.7225.7225.7225.29-
Jan 18, 202425.7025.7025.7025.7025.28-
Jan 17, 202425.7525.7625.7525.7625.332,300
Jan 16, 202425.9125.9125.8125.8325.414,000
Jan 12, 202426.0426.0426.0426.0425.61100
Jan 11, 202425.9725.9725.9725.9725.54-
Jan 10, 202425.8525.8525.8525.8525.42100
Jan 09, 202425.8825.8925.8825.8925.461,100
Jan 08, 202425.8725.8725.8725.8725.44-
Jan 05, 202425.7625.7625.7625.7625.34-
Jan 04, 202425.8425.8625.8325.8425.423,900
Jan 03, 202425.9725.9725.9725.9725.54800
Jan 02, 202425.9725.9725.9725.9725.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...