BOND has returned 13.7% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 09 2026 | $93.41 | $94.27 | $93.37 | $94.25 | 2,509,400 |
Week of February 02 2026 | $93.21 | $93.49 | $92.97 | $93.46 | 2,537,500 |
Week of January 26 2026 | $93.33 | $93.39 | $93.06 | $93.18 | 2,456,581 |
Week of January 19 2026 | $92.85 | $93.22 | $92.76 | $93.17 | 2,141,537 |
Week of January 12 2026 | $93.12 | $93.46 | $93.06 | $93.15 | 2,998,392 |
Week of January 05 2026 | $92.80 | $93.24 | $92.71 | $93.16 | 2,522,446 |
Week of December 29 2025 | $92.97 | $92.99 | $92.61 | $92.63 | 1,632,740 |
Week of December 22 2025 | $92.56 | $92.96 | $92.35 | $92.80 | 1,182,837 |
Week of December 15 2025 | $92.35 | $92.75 | $92.25 | $92.55 | 2,263,433 |
Week of December 08 2025 | $92.41 | $92.68 | $92.06 | $92.19 | 2,609,220 |
Week of December 01 2025 | $92.40 | $92.74 | $92.34 | $92.43 | 2,216,056 |
Week of November 24 2025 | $92.57 | $92.98 | $92.52 | $92.77 | 1,137,173 |
Week of November 17 2025 | $92.16 | $92.55 | $92.03 | $92.47 | 2,047,676 |
Week of November 10 2025 | $92.24 | $92.55 | $92.05 | $92.11 | 1,984,606 |
Week of November 03 2025 | $92.20 | $92.45 | $91.92 | $92.26 | 2,046,894 |
Week of October 27 2025 | $92.64 | $92.94 | $92.14 | $92.26 | 1,788,231 |
Week of October 20 2025 | $92.49 | $92.85 | $92.44 | $92.70 | 1,842,011 |
Week of October 13 2025 | $91.90 | $92.54 | $91.75 | $92.43 | 1,797,236 |
Week of October 06 2025 | $91.45 | $91.98 | $91.40 | $91.94 | 1,889,967 |
Week of September 29 2025 | $91.31 | $91.79 | $91.26 | $91.61 | 1,489,741 |
Week of September 22 2025 | $91.45 | $91.46 | $90.96 | $91.18 | 1,623,420 |
Week of September 15 2025 | $91.75 | $92.13 | $91.27 | $91.43 | 1,780,117 |
Week of September 08 2025 | $91.35 | $91.76 | $91.20 | $91.55 | 1,491,837 |
Week of September 01 2025 | $89.94 | $91.21 | $89.88 | $91.10 | 1,086,792 |
Week of August 25 2025 | $89.98 | $90.31 | $89.86 | $90.18 | 1,007,830 |
