BOND has returned 8.1% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $92.06 | $92.14 | $91.92 | $91.99 | 226,800 |
August 14 2025 | $92.31 | $92.31 | $92.09 | $92.14 | 186,800 |
August 13 2025 | $92.30 | $92.44 | $92.23 | $92.40 | 317,100 |
August 12 2025 | $91.95 | $92.04 | $91.85 | $92.03 | 186,100 |
August 11 2025 | $92.06 | $92.17 | $92.03 | $92.08 | 165,800 |
August 08 2025 | $92.12 | $92.12 | $91.97 | $92.01 | 200,600 |
August 07 2025 | $92.32 | $92.34 | $92.13 | $92.21 | 247,900 |
August 06 2025 | $92.16 | $92.26 | $91.88 | $92.22 | 401,900 |
August 05 2025 | $92.20 | $92.32 | $92.11 | $92.26 | 325,500 |
August 04 2025 | $92.18 | $92.28 | $92.06 | $92.24 | 203,800 |
August 01 2025 | $91.86 | $92.12 | $91.78 | $92.05 | 330,000 |
July 31 2025 | $91.37 | $91.51 | $91.24 | $91.31 | 453,461 |
July 30 2025 | $91.30 | $91.50 | $91.21 | $91.26 | 189,616 |
July 29 2025 | $91.18 | $91.54 | $91.12 | $91.54 | 278,222 |
July 28 2025 | $91.05 | $91.08 | $90.98 | $91.07 | 174,096 |
July 25 2025 | $91.02 | $91.17 | $90.90 | $91.16 | 218,879 |
July 24 2025 | $90.81 | $91.04 | $90.78 | $90.96 | 302,556 |
July 23 2025 | $91.11 | $91.17 | $91.03 | $91.08 | 182,587 |
July 22 2025 | $91.14 | $91.32 | $91.13 | $91.25 | 197,037 |
July 21 2025 | $91.16 | $91.24 | $91.04 | $91.04 | 216,039 |
July 18 2025 | $90.78 | $90.86 | $90.73 | $90.79 | 244,882 |
July 17 2025 | $90.59 | $90.74 | $90.53 | $90.56 | 175,144 |
July 16 2025 | $90.57 | $90.66 | $90.35 | $90.61 | 242,599 |
July 15 2025 | $90.80 | $90.80 | $90.37 | $90.43 | 295,848 |
July 14 2025 | $90.73 | $90.79 | $90.59 | $90.66 | 184,549 |
