Canada markets open in 1 hour 20 minutes

Western Asset Total Return ETF (WBND)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.49+0.09 (+0.48%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.4019.5719.4019.4919.4929,200
May 01, 20240.061 Dividend
Apr 30, 202419.5119.5219.4419.4619.406,100
Apr 29, 202419.5019.6119.5019.5719.5112,200
Apr 26, 202419.5219.5419.5019.5119.459,300
Apr 25, 202419.3919.4619.3919.4319.3714,100
Apr 24, 202419.5219.5219.4519.5119.457,900
Apr 23, 202419.5219.6019.5219.5819.523,300
Apr 22, 202419.4719.5019.4719.5019.441,700
Apr 19, 202419.4719.5119.4719.5019.448,500
Apr 18, 202419.4219.5119.4219.4719.413,800
Apr 17, 202419.4819.5619.4819.5419.488,600
Apr 16, 202419.3819.4119.3819.4119.351,900
Apr 15, 202419.5919.5919.5019.5119.456,500
Apr 12, 202419.6919.7119.6919.7019.644,100
Apr 11, 202419.6619.6619.6019.6319.573,100
Apr 10, 202419.6719.7419.6019.6019.5411,800
Apr 09, 202419.8819.9319.8819.9319.871,500
Apr 08, 202419.8019.8519.8019.8219.761,100
Apr 05, 202419.9219.9519.8719.8719.815,700
Apr 04, 202419.9520.0119.9320.0019.9411,900
Apr 03, 202419.8319.9519.8319.9519.899,600
Apr 02, 202419.9419.9419.8619.9319.879,800
Apr 01, 202420.0120.0219.9519.9519.8912,900
Apr 01, 20240.064 Dividend
Mar 28, 202420.1820.2020.1720.1720.041,600
Mar 27, 202420.1620.2320.1520.2320.1020,300
Mar 26, 202420.1320.1920.1120.1720.0410,100
Mar 25, 202420.1520.1720.1520.1620.032,600
Mar 22, 202420.1820.2220.1820.1820.058,500
Mar 21, 202420.1020.1420.0720.0919.96111,200
Mar 20, 202420.0220.1120.0220.0819.9518,200
Mar 19, 202419.9820.0619.9820.0419.9114,300
Mar 18, 202420.0020.0019.9519.9619.834,800
Mar 15, 202420.0020.0319.9820.0019.877,500
Mar 14, 202420.0620.0620.0220.0219.894,000
Mar 13, 202420.2020.2220.1420.2020.0712,200
Mar 12, 202420.2220.2420.2020.2120.087,600
Mar 11, 202420.2720.3120.2720.2720.1410,200
Mar 08, 202420.2620.3220.2620.3020.1711,200
Mar 07, 202420.2420.2720.2320.2720.1412,700
Mar 06, 202420.1920.2520.1920.2220.095,800
Mar 05, 202420.0920.1620.0920.1320.004,200
Mar 04, 202420.0220.0520.0120.0519.9212,900
Mar 01, 202419.9620.1019.9020.0619.9330,200
Mar 01, 20240.094 Dividend
Feb 29, 202420.0320.1020.0220.0819.867,800
Feb 28, 202419.9720.0119.9720.0019.781,700
Feb 27, 202420.0120.0119.9619.9819.766,000
Feb 26, 202420.0520.0519.9820.0419.8210,400
Feb 23, 202420.0120.0520.0120.0519.833,200
Feb 22, 202419.9819.9919.9619.9719.752,500
Feb 21, 202420.0720.0719.9219.9219.709,900
Feb 20, 202420.0920.2120.0920.2019.9870,300
Feb 16, 202419.9720.0219.9720.0019.785,000
Feb 15, 202420.0520.1020.0520.0819.862,500
Feb 14, 202419.9220.0219.9220.0219.808,700
Feb 13, 202419.9720.0019.8919.8919.675,400
Feb 12, 202420.1220.1820.1220.1819.966,700
Feb 09, 202420.0920.1220.0720.1019.885,200
Feb 08, 202420.1720.2020.1320.1819.9612,000
Feb 07, 202420.1820.2720.1820.2119.9920,800
Feb 06, 202420.1520.2620.1520.2420.025,100
Feb 05, 202420.1620.1620.1120.1119.898,900
Feb 02, 202420.3120.3520.3020.3020.0810,300
Feb 01, 202420.5520.6220.5520.5720.3416,700
Feb 01, 20240.087 Dividend
Jan 31, 202420.4820.5220.4820.5020.1915,800
Jan 30, 202420.3820.4020.3420.3820.079,400
Jan 29, 202420.3320.3620.3020.3320.0263,900
Jan 26, 202420.3520.3620.3120.3220.019,600
Jan 25, 202420.2820.3720.2820.3620.056,900
Jan 24, 202420.3120.3120.2220.2219.915,100
Jan 23, 202420.2520.2720.1820.2219.917,400
Jan 22, 202420.3420.3520.2820.3320.025,300
Jan 19, 202420.2320.3020.2120.2619.9512,100
Jan 18, 202420.3320.3420.2620.2619.9515,000
Jan 17, 202420.2320.3120.2320.2819.977,800
Jan 16, 202420.4720.4720.3220.3420.0310,700
Jan 12, 202420.5420.5420.5420.5420.23700
Jan 11, 202420.4120.5320.4020.4920.18453,900
Jan 10, 202420.4820.5020.4220.4520.1420,600
Jan 09, 202420.4020.4620.4020.4520.147,400
Jan 08, 202420.3320.4820.3320.4220.115,100
Jan 05, 202420.3720.4520.3520.3520.045,600
Jan 04, 202420.4420.4520.4020.4020.0921,700
Jan 03, 202420.4220.5520.4220.5220.214,000
Jan 02, 202420.5720.5720.5020.5220.215,400
Dec 29, 202320.6820.7320.6520.6820.378,400
Dec 28, 202320.7020.7820.6520.6620.353,800
Dec 27, 202320.6920.7320.6920.7220.411,000
Dec 26, 202320.6020.6020.5620.5620.2521,900
Dec 26, 20230.085 Dividend
Dec 22, 202320.7020.7020.6420.6720.2710,200
Dec 21, 202320.6920.7020.6820.6920.295,000
Dec 20, 202320.6120.6920.6120.6420.243,100
Dec 19, 202320.5920.6020.5620.5820.185,600
Dec 18, 202320.5920.6220.5820.6020.209,600
Dec 15, 202320.5720.6520.5720.6320.236,900
Dec 14, 202320.6020.7020.6020.7020.30600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...