BOND has returned -1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $91.35 | $91.65 | $91.28 | $91.56 | 442,224 |
March 26 2026 | $91.93 | $92.09 | $91.54 | $91.54 | 379,155 |
March 25 2026 | $92.16 | $92.24 | $91.75 | $92.22 | 680,468 |
March 24 2026 | $91.69 | $92.02 | $91.64 | $91.78 | 981,546 |
March 23 2026 | $91.84 | $92.21 | $91.80 | $92.07 | 792,233 |
March 20 2026 | $92.23 | $92.24 | $91.68 | $91.69 | 448,500 |
March 19 2026 | $92.33 | $92.69 | $92.29 | $92.60 | 505,600 |
March 18 2026 | $92.80 | $92.96 | $92.52 | $92.52 | 392,500 |
March 17 2026 | $92.79 | $92.92 | $92.79 | $92.90 | 531,900 |
March 16 2026 | $92.60 | $92.71 | $92.56 | $92.69 | 489,100 |
March 13 2026 | $92.51 | $92.64 | $92.27 | $92.32 | 585,000 |
March 12 2026 | $92.62 | $92.71 | $92.37 | $92.51 | 611,200 |
March 11 2026 | $93.05 | $93.08 | $92.77 | $92.83 | 409,800 |
March 10 2026 | $93.49 | $93.52 | $93.19 | $93.23 | 632,953 |
March 09 2026 | $93.09 | $93.49 | $93.05 | $93.45 | 527,404 |
March 06 2026 | $93.02 | $93.47 | $93.00 | $93.27 | 668,400 |
March 05 2026 | $93.34 | $93.40 | $93.24 | $93.38 | 487,300 |
March 04 2026 | $93.67 | $93.71 | $93.54 | $93.56 | 719,800 |
March 03 2026 | $93.46 | $93.83 | $93.37 | $93.69 | 1,189,200 |
March 02 2026 | $93.93 | $93.94 | $93.70 | $93.83 | 470,400 |
February 27 2026 | $94.21 | $94.29 | $94.17 | $94.22 | 403,912 |
February 26 2026 | $93.96 | $94.07 | $93.95 | $94.03 | 460,410 |
February 25 2026 | $93.90 | $94.00 | $93.87 | $93.94 | 485,407 |
February 24 2026 | $93.98 | $93.99 | $93.88 | $93.96 | 415,745 |
February 23 2026 | $93.85 | $94.06 | $93.85 | $94.00 | 376,582 |
