BOND has returned -2.2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 23 2026 | $88.84 | $88.87 | $87.96 | $88.13 | 1,037,250 |
September 22 2026 | $89.00 | $89.11 | $88.88 | $89.05 | 1,037,352 |
September 21 2026 | $88.91 | $89.02 | $88.88 | $88.98 | 567,156 |
September 18 2026 | $88.84 | $88.91 | $88.71 | $88.72 | 572,100 |
September 17 2026 | $89.03 | $89.10 | $88.92 | $89.09 | 623,300 |
September 16 2026 | $88.84 | $89.10 | $88.53 | $88.56 | 850,200 |
September 15 2026 | $88.60 | $88.73 | $88.55 | $88.66 | 919,100 |
September 14 2026 | $88.77 | $89.01 | $88.55 | $88.75 | 883,500 |
September 11 2026 | $89.18 | $89.19 | $88.79 | $88.84 | 460,600 |
September 10 2026 | $89.22 | $89.29 | $88.92 | $88.95 | 616,800 |
September 09 2026 | $89.97 | $89.99 | $89.62 | $89.72 | 614,800 |
September 08 2026 | $90.04 | $90.15 | $89.89 | $89.99 | 1,258,800 |
September 04 2026 | $90.08 | $90.15 | $90.01 | $90.04 | 514,700 |
September 03 2026 | $90.23 | $90.23 | $90.04 | $90.05 | 721,200 |
September 02 2026 | $89.83 | $89.89 | $89.71 | $89.89 | 747,570 |
September 01 2026 | $89.90 | $90.02 | $89.74 | $89.76 | 1,761,315 |
August 31 2026 | $90.07 | $90.07 | $89.95 | $90.02 | 453,848 |
August 28 2026 | $90.51 | $90.64 | $90.11 | $90.12 | 511,184 |
August 27 2026 | $90.60 | $90.63 | $90.45 | $90.52 | 338,927 |
August 26 2026 | $90.62 | $90.65 | $90.49 | $90.55 | 416,231 |
August 25 2026 | $90.57 | $90.74 | $90.51 | $90.72 | 511,583 |
August 24 2026 | $90.25 | $90.33 | $90.14 | $90.26 | 504,567 |
August 21 2026 | $90.22 | $90.22 | $90.06 | $90.10 | 322,297 |
August 20 2026 | $90.24 | $90.32 | $90.10 | $90.22 | 599,719 |
August 19 2026 | $90.54 | $90.58 | $90.32 | $90.57 | 419,645 |