(NY: DBND )

45.89 +0.06 (+0.13%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	45.86	45.96	45.82	45.89	16,023	+0.06(+0.13%)
Nov 07, 2024	45.65	45.84	45.65	45.83	278,397	+0.34(+0.75%)
Nov 06, 2024	45.52	45.60	45.49	45.49	150,819	-0.38(-0.83%)
Nov 05, 2024	45.74	45.90	45.69	45.87	152,969	+0.04(+0.09%)
Nov 04, 2024	45.82	45.90	45.75	45.83	27,233	+0.17(+0.38%)
Nov 01, 2024	45.89	45.89	45.65	45.66	36,163	-0.34(-0.73%)
Oct 31, 2024	45.94	46.05	45.87	45.99	33,843	-0.04(-0.09%)
Oct 30, 2024	46.14	46.17	46.03	46.03	122,259	-0.03(-0.05%)
Oct 29, 2024	45.91	46.06	45.87	46.06	38,771	+0.02(+0.04%)
Oct 28, 2024	46.09	46.09	45.97	46.03	37,273	-0.07(-0.14%)
Oct 25, 2024	46.21	46.22	46.07	46.10	34,733	-0.07(-0.15%)
Oct 24, 2024	46.07	46.21	46.07	46.17	15,920	+0.07(+0.15%)
Oct 23, 2024	46.08	46.12	46.06	46.10	33,172	-0.10(-0.22%)
Oct 22, 2024	46.26	46.26	46.16	46.20	16,514	-0.02(-0.04%)
Oct 21, 2024	46.42	46.42	46.22	46.22	17,459	-0.28(-0.60%)
Oct 18, 2024	46.50	46.52	46.47	46.50	24,133	+0.01(+0.02%)
Oct 17, 2024	46.29	46.49	46.29	46.49	55,971	-0.17(-0.36%)
Oct 16, 2024	46.64	46.67	46.62	46.66	22,837	+0.06(+0.13%)
Oct 15, 2024	46.55	46.60	46.53	46.60	27,945	+0.15(+0.32%)
Oct 14, 2024	46.26	46.45	46.26	46.45	23,011	-0.02(-0.04%)
Oct 11, 2024	46.40	46.49	46.38	46.47	62,443	+0.02(+0.05%)
Oct 10, 2024	46.40	46.45	46.36	46.45	34,387	-0.02(-0.03%)
Oct 09, 2024	46.47	46.49	46.44	46.46	49,609	-0.10(-0.23%)
Oct 08, 2024	46.42	46.57	46.42	46.56	50,133	+0.05(+0.12%)
Oct 07, 2024	46.52	46.54	46.48	46.51	34,439	-0.18(-0.37%)
Oct 04, 2024	46.74	46.77	46.68	46.69	51,538	-0.32(-0.69%)
Oct 03, 2024	47.06	47.10	47.01	47.01	22,978	-0.18(-0.38%)
Oct 02, 2024	47.16	47.20	47.07	47.19	99,583	-0.07(-0.15%)
Oct 01, 2024	47.20	47.32	47.20	47.26	25,852	+0.09(+0.19%)
Sep 30, 2024	47.21	47.23	47.12	47.17	34,403	-0.09(-0.19%)
Sep 27, 2024	47.15	47.26	47.14	47.26	44,105	+0.11(+0.23%)
Sep 26, 2024	47.09	47.18	47.05	47.15	45,977	+0.04(+0.08%)
Sep 25, 2024	47.16	47.16	47.10	47.11	19,410	-0.14(-0.30%)
Sep 24, 2024	47.09	47.25	47.09	47.25	22,629	+0.07(+0.15%)
Sep 23, 2024	47.15	47.21	47.09	47.18	158,258	-0.00(-0.01%)
Sep 20, 2024	47.17	47.21	47.09	47.18	40,295	-0.04(-0.07%)
Sep 19, 2024	47.16	47.22	47.14	47.22	60,258	+0.02(+0.04%)
Sep 18, 2024	47.28	47.38	47.20	47.20	28,820	-0.14(-0.29%)
Sep 17, 2024	47.34	47.37	47.32	47.34	24,602	-0.07(-0.15%)
Sep 16, 2024	47.28	47.41	47.28	47.41	27,511	+0.15(+0.32%)
Sep 13, 2024	47.22	47.29	47.21	47.26	35,596	+0.08(+0.17%)
Sep 12, 2024	47.20	47.20	47.11	47.18	25,593	-0.06(-0.13%)
Sep 11, 2024	47.22	47.29	47.17	47.24	29,182	+0.01(+0.01%)
Sep 10, 2024	47.13	47.24	47.11	47.23	33,137	+0.11(+0.24%)
Sep 09, 2024	47.07	47.13	47.02	47.12	27,561	+0.10(+0.21%)
Sep 06, 2024	47.00	47.16	46.91	47.02	31,549	+0.04(+0.08%)
Sep 05, 2024	46.89	46.98	46.83	46.98	22,954	+0.12(+0.27%)
Sep 04, 2024	46.67	46.86	46.67	46.86	35,553	+0.18(+0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.