BOND returned -0.6% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $88.97 | $89.13 | $88.84 | $88.93 | 257,216 |
December 30 2021 | $88.71 | $88.89 | $88.71 | $88.82 | 175,552 |
December 29 2021 | $88.87 | $88.94 | $88.73 | $88.82 | 255,260 |
December 28 2021 | $89.05 | $89.21 | $88.95 | $89.10 | 940,425 |
December 27 2021 | $89.10 | $89.10 | $88.95 | $89.02 | 212,590 |
December 23 2021 | $89.14 | $89.14 | $88.90 | $89.02 | 243,949 |
December 22 2021 | $88.95 | $89.08 | $88.89 | $89.07 | 530,985 |
December 21 2021 | $89.10 | $89.10 | $88.84 | $89.08 | 240,506 |
December 20 2021 | $89.11 | $89.35 | $89.11 | $89.30 | 292,353 |
December 17 2021 | $89.02 | $89.26 | $89.02 | $89.09 | 159,795 |
December 16 2021 | $89.06 | $89.14 | $88.91 | $89.05 | 178,102 |
December 15 2021 | $88.92 | $89.07 | $88.86 | $89.06 | 198,310 |
December 14 2021 | $89.08 | $89.12 | $88.87 | $89.12 | 162,626 |
December 13 2021 | $88.95 | $89.12 | $88.83 | $89.10 | 204,301 |
December 10 2021 | $88.90 | $89.02 | $88.04 | $88.79 | 164,268 |
December 09 2021 | $88.65 | $88.86 | $88.65 | $88.76 | 599,137 |
December 08 2021 | $88.78 | $88.85 | $88.61 | $88.63 | 215,578 |
December 07 2021 | $89.02 | $89.11 | $88.87 | $88.97 | 124,128 |
December 06 2021 | $89.39 | $89.39 | $89.02 | $89.17 | 136,804 |
December 03 2021 | $89.08 | $89.36 | $88.92 | $89.36 | 172,092 |
December 02 2021 | $89.05 | $89.24 | $88.88 | $89.05 | 198,362 |
December 01 2021 | $88.78 | $89.11 | $88.77 | $89.11 | 201,172 |
November 30 2021 | $89.01 | $89.18 | $88.74 | $88.87 | 299,295 |
November 29 2021 | $88.61 | $88.90 | $88.61 | $88.87 | 234,544 |
November 26 2021 | $88.63 | $88.77 | $88.60 | $88.64 | 143,201 |