Western Asset Total Return ETF (WBND)

WBND
🏛️ 美国 →
20.17
最后更新: 2025-08-22
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-08-22 20.17 20.17 20.17 20.17 0.0M
2025-08-21 20.17 20.19 20.15 20.19 0.0M
2025-08-20 20.20 20.20 20.20 20.20 0.0M
2025-08-19 20.20 20.20 20.20 20.20 0.0M
2025-08-18 20.20 20.20 20.20 20.20 0.0M
2025-08-15 20.20 20.20 20.20 20.20 0.0M
2025-08-14 20.16 20.20 20.16 20.20 0.0M
2025-08-13 20.26 20.26 20.19 20.19 0.0M
2025-08-12 20.20 20.20 20.20 20.20 0.0M
2025-08-11 20.22 20.22 20.22 20.22 0.0M
2025-08-08 20.21 20.21 20.21 20.21 0.0M
2025-08-07 20.24 20.25 20.24 20.25 0.0M
2025-08-06 20.21 20.27 20.21 20.27 0.0M
2025-08-05 20.29 20.29 20.29 20.29 0.0M
2025-08-04 20.30 20.30 20.30 20.30 0.0M
2025-08-01 20.19 20.27 20.19 20.27 0.0M
2025-07-31 20.09 20.09 20.09 20.09 0.0M
2025-07-30 20.06 20.08 20.04 20.08 0.0M
2025-07-29 20.20 20.20 20.18 20.20 0.0M
2025-07-28 20.06 20.10 20.06 20.10 0.0M
2025-07-25 20.07 20.14 20.05 20.14 0.0M
2025-07-24 20.09 20.10 20.06 20.10 0.0M
2025-07-23 20.12 20.13 20.10 20.13 0.0M
2025-07-22 20.15 20.19 20.15 20.19 0.0M
2025-07-21 20.18 20.18 20.12 20.14 0.0M
2025-07-18 20.03 20.03 20.03 20.03 0.0M
2025-07-17 19.99 20.00 19.99 20.00 0.0M
2025-07-16 19.99 19.99 19.99 19.99 0.0M
2025-07-15 19.94 19.94 19.94 19.94 0.0M
2025-07-14 19.99 20.03 19.99 20.03 0.0M
2025-07-11 19.97 20.02 19.97 20.02 0.0M
2025-07-10 20.11 20.11 20.11 20.11 0.0M
2025-07-09 20.09 20.10 20.09 20.10 0.0M
2025-07-08 19.99 20.06 19.98 20.06 0.0M
2025-07-07 20.00 20.08 20.00 20.02 0.0M
2025-07-03 20.07 20.10 20.07 20.10 0.0M
2025-07-02 20.18 20.18 20.18 20.18 0.0M
2025-07-01 20.20 20.20 20.20 20.20 0.0M
2025-06-30 20.09 20.22 20.09 20.22 0.0M
2025-06-27 20.13 20.14 20.13 20.14 0.0M
2025-06-26 20.12 20.17 20.12 20.17 0.0M
2025-06-25 20.04 20.11 20.04 20.11 0.0M
2025-06-24 20.03 20.12 20.03 20.12 0.0M
2025-06-23 20.04 20.05 20.04 20.05 0.0M
2025-06-20 19.92 19.98 19.91 19.96 0.0M
2025-06-18 19.99 20.00 19.95 19.96 0.0M
2025-06-17 19.92 19.96 19.92 19.96 0.0M
2025-06-16 19.94 19.96 19.90 19.90 0.0M
2025-06-13 19.92 19.92 19.92 19.92 0.0M
2025-06-12 20.00 20.02 20.00 20.02 0.0M
2025-06-11 19.92 19.99 19.92 19.96 0.0M
2025-06-10 19.86 19.86 19.86 19.86 0.0M
2025-06-09 19.82 19.82 19.81 19.81 0.0M
2025-06-06 19.76 19.77 19.76 19.77 0.0M
2025-06-05 19.91 19.91 19.91 19.91 0.0M
2025-06-04 19.99 19.99 19.99 19.99 0.0M
2025-06-03 19.83 19.83 19.83 19.83 0.0M
2025-06-02 19.79 19.85 19.79 19.85 0.0M
2025-05-30 19.89 19.89 19.89 19.89 0.0M
2025-05-29 19.82 19.85 19.82 19.85 0.0M
2025-05-28 19.81 19.81 19.76 19.76 0.0M
2025-05-27 19.74 19.87 19.73 19.83 0.0M
2025-05-23 19.72 19.76 19.72 19.72 0.0M
2025-05-22 19.61 19.73 19.60 19.70 0.0M
2025-05-21 19.62 19.62 19.62 19.62 0.0M
2025-05-20 19.76 19.76 19.76 19.76 0.0M
2025-05-19 19.78 19.82 19.78 19.82 0.0M
2025-05-16 19.81 19.81 19.80 19.80 0.0M
2025-05-15 19.73 19.78 19.73 19.78 0.0M
2025-05-14 19.86 19.86 19.64 19.70 0.0M
2025-05-13 19.76 19.77 19.71 19.74 0.0M
2025-05-12 19.71 19.76 19.71 19.76 0.0M
2025-05-09 19.80 19.83 19.78 19.78 0.0M
2025-05-08 19.81 19.82 19.73 19.73 0.0M
2025-05-07 19.85 19.88 19.85 19.88 0.0M
2025-05-06 19.82 19.82 19.82 19.82 0.0M
2025-05-05 19.76 19.80 19.76 19.80 0.0M
2025-05-02 19.84 19.85 19.82 19.82 0.0M
2025-05-01 19.92 19.92 19.87 19.91 0.0M
2025-04-30 19.97 19.98 19.94 19.98 0.0M
2025-04-29 20.00 20.07 19.97 20.02 0.0M
2025-04-28 19.87 20.00 19.87 19.96 0.0M
2025-04-25 19.83 19.95 19.83 19.91 0.0M
2025-04-24 19.77 19.83 19.77 19.83 0.0M
2025-04-23 19.76 19.76 19.64 19.68 0.0M
2025-04-22 19.61 19.62 19.61 19.62 0.0M
2025-04-21 19.70 19.70 19.61 19.62 0.0M
2025-04-17 19.68 19.71 19.62 19.67 0.0M
2025-04-16 19.73 19.73 19.62 19.69 0.0M
2025-04-15 19.60 19.65 19.60 19.65 0.0M
2025-04-14 19.56 19.58 19.53 19.58 0.0M
2025-04-11 19.33 19.48 19.33 19.47 0.0M
2025-04-10 19.66 19.69 19.52 19.54 0.0M
2025-04-09 19.51 19.78 19.38 19.78 0.0M
2025-04-08 19.73 19.77 19.60 19.61 0.0M
2025-04-07 19.99 19.99 19.75 19.75 0.0M
2025-04-04 20.22 20.22 20.08 20.10 0.1M
2025-04-03 20.19 20.19 20.15 20.15 0.0M
2025-04-02 20.03 20.03 19.99 20.02 0.0M
2025-04-01 20.02 20.09 20.02 20.08 0.0M
2025-03-31 20.11 20.11 20.03 20.06 0.0M
2025-03-28 20.00 20.05 19.99 20.05 0.0M
2025-03-27 19.90 19.95 19.90 19.91 0.0M
2025-03-26 19.96 19.96 19.96 19.96 0.0M
2025-03-25 20.02 20.03 20.00 20.00 0.0M
2025-03-24 19.97 19.99 19.95 19.98 0.0M
2025-03-21 20.07 20.12 20.07 20.08 0.0M
2025-03-20 20.19 20.19 20.06 20.09 0.0M
2025-03-19 19.99 20.11 19.99 20.07 0.0M
2025-03-18 19.99 20.06 19.99 20.02 0.0M
2025-03-17 19.99 20.04 19.98 19.98 0.0M
2025-03-14 19.93 19.97 19.93 19.93 0.0M
2025-03-13 19.91 19.99 19.91 19.95 0.0M
2025-03-12 19.96 19.96 19.92 19.93 0.0M
2025-03-11 20.06 20.07 19.98 19.98 0.1M
2025-03-10 20.08 20.08 20.06 20.06 0.0M
2025-03-07 20.04 20.04 19.97 19.97 0.0M
2025-03-06 19.98 20.03 19.98 20.03 0.0M
2025-03-05 20.04 20.04 20.02 20.02 0.0M
2025-03-04 20.06 20.08 20.06 20.08 0.0M
2025-03-03 20.09 20.12 20.09 20.12 0.0M
2025-02-28 20.06 20.13 20.06 20.13 0.0M
2025-02-27 20.04 20.04 20.03 20.04 0.0M
2025-02-26 20.03 20.09 20.03 20.09 0.0M
2025-02-25 20.03 20.04 20.03 20.04 0.0M
2025-02-24 19.91 19.93 19.91 19.93 0.0M
2025-02-21 19.82 19.89 19.82 19.87 0.0M
2025-02-20 19.83 19.83 19.81 19.82 0.0M
2025-02-19 19.76 19.78 19.76 19.78 0.0M
2025-02-18 19.79 19.80 19.79 19.80 0.0M
2025-02-14 19.83 19.83 19.82 19.83 0.0M
2025-02-13 19.70 19.73 19.70 19.73 0.0M
2025-02-12 19.64 19.67 19.59 19.67 0.0M
2025-02-11 19.72 19.72 19.70 19.72 0.0M
2025-02-10 19.76 19.76 19.74 19.74 0.0M
2025-02-07 19.73 19.74 19.73 19.74 0.0M
2025-02-06 19.77 19.77 19.77 19.77 0.0M
2025-02-05 19.81 19.83 19.79 19.80 0.0M
2025-02-04 19.66 19.69 19.66 19.69 0.0M
2025-02-03 19.71 19.71 19.67 19.67 0.0M
2025-01-31 19.81 19.81 19.68 19.68 0.0M
2025-01-30 19.77 19.77 19.72 19.74 0.0M
2025-01-29 19.77 19.77 19.68 19.69 0.0M
2025-01-28 19.71 19.71 19.71 19.71 0.0M
2025-01-27 19.72 19.74 19.72 19.74 0.0M
2025-01-24 19.64 19.66 19.62 19.66 0.0M
2025-01-23 19.57 19.62 19.56 19.60 0.1M
2025-01-22 19.63 19.63 19.62 19.63 0.0M
2025-01-21 19.67 19.68 19.67 19.68 0.0M
2025-01-17 19.62 19.62 19.62 19.62 0.0M
2025-01-16 19.61 19.61 19.61 19.61 0.0M
2025-01-15 19.57 19.58 19.56 19.58 0.0M
2025-01-14 19.35 19.35 19.35 19.35 0.0M
2025-01-13 19.32 19.38 19.32 19.34 0.0M
2025-01-10 19.38 19.38 19.38 19.38 0.0M
2025-01-08 19.44 19.47 19.44 19.47 0.0M
2025-01-07 19.43 19.45 19.43 19.45 0.0M
2025-01-06 19.52 19.56 19.52 19.54 0.0M
2025-01-03 19.57 19.57 19.54 19.54 0.0M
2025-01-02 19.53 19.56 19.52 19.53 0.0M