Fidelity Total Bond ETF (NY: FBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.89	40.89	39.71	39.79	22,003	+0.01(+0.02%)
May 30, 2017	39.76	39.81	39.71	39.78	43,596	+0.07(+0.18%)
May 26, 2017	39.76	39.76	39.71	39.71	24,901	-0.01(-0.04%)
May 25, 2017	39.68	39.74	39.64	39.73	70,684	+0.09(+0.22%)
May 24, 2017	39.63	39.75	39.61	39.64	27,943	-0.03(-0.08%)
May 23, 2017	39.78	39.78	39.67	39.67	34,677	-0.04(-0.10%)
May 22, 2017	39.73	39.74	39.69	39.71	176,152	-0.02(-0.04%)
May 19, 2017	39.74	39.75	39.66	39.73	34,739	+0.02(+0.04%)
May 18, 2017	39.85	39.85	39.67	39.71	59,344	-0.09(-0.23%)
May 17, 2017	39.74	39.81	39.64	39.80	40,270	+0.20(+0.51%)
May 16, 2017	39.57	39.63	39.49	39.60	45,695	+0.05(+0.12%)
May 15, 2017	39.54	39.58	39.53	39.55	23,565	+0.02(+0.06%)
May 12, 2017	39.48	39.55	39.47	39.53	38,141	+0.15(+0.38%)
May 11, 2017	39.33	39.38	39.30	39.38	30,811	+0.03(+0.08%)
May 10, 2017	39.39	39.49	39.29	39.35	55,234	+0.06(+0.14%)
May 09, 2017	39.34	39.34	39.24	39.29	47,608	-0.09(-0.22%)
May 08, 2017	39.42	39.42	39.33	39.38	42,494	-0.05(-0.12%)
May 05, 2017	39.42	39.44	39.38	39.43	15,722	+0.01(+0.02%)
May 04, 2017	39.44	39.44	39.36	39.42	77,582	-0.07(-0.18%)
May 03, 2017	39.55	39.57	39.45	39.49	25,415	+0.03(+0.08%)
May 02, 2017	39.43	39.75	39.42	39.46	89,787	-0.00(-0.01%)
May 01, 2017	39.55	39.57	39.40	39.46	80,948	-0.08(-0.19%)
Apr 28, 2017	39.47	39.55	39.39	39.54	33,002	-0.01(-0.02%)
Apr 27, 2017	39.48	39.56	39.44	39.55	41,098	+0.09(+0.24%)
Apr 26, 2017	39.44	39.50	39.34	39.45	48,469	-0.05(-0.13%)
Apr 25, 2017	39.48	39.56	39.43	39.50	69,734	-0.02(-0.04%)
Apr 24, 2017	39.50	39.58	39.50	39.52	52,712	-0.06(-0.14%)
Apr 21, 2017	39.61	39.64	39.55	39.57	46,658	+0.04(+0.09%)
Apr 20, 2017	39.59	39.59	39.53	39.54	29,786	-0.07(-0.19%)
Apr 19, 2017	39.68	39.68	39.55	39.61	46,396	-0.05(-0.14%)
Apr 18, 2017	39.62	39.70	39.59	39.67	40,007	+0.10(+0.26%)
Apr 17, 2017	39.58	39.63	39.45	39.57	64,083	-0.04(-0.09%)
Apr 13, 2017	39.47	39.68	39.44	39.60	78,845	+0.16(+0.41%)
Apr 12, 2017	39.39	39.45	39.36	39.44	48,041	+0.07(+0.17%)
Apr 11, 2017	39.36	39.44	39.35	39.38	36,055	+0.07(+0.17%)
Apr 10, 2017	39.33	39.39	39.26	39.31	78,897	+0.06(+0.14%)
Apr 07, 2017	39.42	39.42	39.25	39.25	34,135	-0.10(-0.26%)
Apr 06, 2017	39.33	39.39	39.24	39.35	74,779	+0.02(+0.06%)
Apr 05, 2017	39.25	39.33	39.23	39.33	66,022	+0.01(+0.02%)
Apr 04, 2017	39.35	39.35	39.27	39.32	43,330	-0.02(-0.04%)
Apr 03, 2017	39.29	39.34	39.23	39.34	46,306	+0.13(+0.32%)
Mar 31, 2017	39.17	39.21	39.13	39.21	47,905	+0.04(+0.10%)
Mar 30, 2017	39.29	39.29	39.10	39.17	48,191	-0.02(-0.04%)
Mar 29, 2017	39.19	39.19	39.07	39.19	52,976	+0.04(+0.09%)
Mar 28, 2017	39.25	39.25	39.03	39.15	34,577	+0.01(+0.02%)
Mar 27, 2017	39.23	39.23	39.10	39.14	40,847	-0.01(-0.02%)
Mar 24, 2017	39.14	39.16	39.04	39.15	39,961	+0.11(+0.28%)
Mar 23, 2017	39.17	39.17	39.01	39.04	39,918	-0.10(-0.26%)
Mar 22, 2017	39.16	39.18	39.10	39.14	144,492	+0.01(+0.02%)
Mar 21, 2017	39.05	39.14	38.94	39.14	51,361	+0.14(+0.36%)
Mar 20, 2017	39.20	39.20	38.86	39.00	65,301	+0.02(+0.04%)
Mar 17, 2017	38.83	39.00	38.83	38.98	50,288	+0.09(+0.22%)
Mar 16, 2017	38.86	38.90	38.79	38.89	25,473	+0.09(+0.22%)
Mar 15, 2017	38.70	38.90	38.63	38.81	36,426	+0.18(+0.47%)
Mar 14, 2017	38.62	38.74	38.61	38.63	59,289	-0.12(-0.30%)
Mar 13, 2017	38.75	38.82	38.69	38.74	58,927	-0.06(-0.14%)
Mar 10, 2017	38.70	38.83	38.69	38.80	39,278	+0.07(+0.18%)
Mar 09, 2017	38.78	38.81	38.73	38.73	49,036	-0.14(-0.36%)
Mar 08, 2017	38.92	38.93	38.86	38.87	43,096	-0.13(-0.32%)
Mar 07, 2017	39.02	39.05	39.00	39.00	30,924	-0.05(-0.14%)
Mar 06, 2017	39.12	39.12	39.05	39.05	38,055	-0.05(-0.12%)
Mar 03, 2017	39.10	39.14	39.01	39.10	35,100	+0.04(+0.10%)
Mar 02, 2017	39.13	39.13	39.01	39.06	28,366	-0.05(-0.12%)

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.