BOND has returned 0.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $91.98 | $92.24 | $91.92 | $92.03 | 411,200 |
April 30 2026 | $92.31 | $92.40 | $92.23 | $92.32 | 450,800 |
April 29 2026 | $92.32 | $92.37 | $92.09 | $92.21 | 275,900 |
April 28 2026 | $92.55 | $92.58 | $92.44 | $92.54 | 388,100 |
April 27 2026 | $92.75 | $92.79 | $92.60 | $92.67 | 289,300 |
April 24 2026 | $92.24 | $92.45 | $92.14 | $92.43 | 350,469 |
April 23 2026 | $92.42 | $92.48 | $92.11 | $92.28 | 386,015 |
April 22 2026 | $92.50 | $92.57 | $92.38 | $92.41 | 360,136 |
April 21 2026 | $92.55 | $92.58 | $92.25 | $92.27 | 366,193 |
April 20 2026 | $92.71 | $92.73 | $92.54 | $92.65 | 304,689 |
April 17 2026 | $92.68 | $92.81 | $92.64 | $92.67 | 446,923 |
April 16 2026 | $92.39 | $92.52 | $92.24 | $92.30 | 379,234 |
April 15 2026 | $92.52 | $92.52 | $92.35 | $92.45 | 415,706 |
April 14 2026 | $92.27 | $92.57 | $92.25 | $92.54 | 491,910 |
April 13 2026 | $92.05 | $92.33 | $92.05 | $92.31 | 303,309 |
April 10 2026 | $92.16 | $92.26 | $92.07 | $92.13 | 496,450 |
April 09 2026 | $92.09 | $92.41 | $91.99 | $92.23 | 417,408 |
April 08 2026 | $92.39 | $92.41 | $92.08 | $92.14 | 420,261 |
April 07 2026 | $91.69 | $91.93 | $91.49 | $91.89 | 384,121 |
April 06 2026 | $91.78 | $91.87 | $91.66 | $91.80 | 444,153 |
April 02 2026 | $91.60 | $91.90 | $91.54 | $91.85 | 413,384 |
April 01 2026 | $91.58 | $91.77 | $91.54 | $91.64 | 442,876 |
March 31 2026 | $91.60 | $91.69 | $91.44 | $91.53 | 1,209,578 |
March 30 2026 | $91.27 | $91.46 | $91.19 | $91.30 | 540,360 |
March 27 2026 | $90.61 | $90.91 | $90.54 | $90.82 | 442,666 |