BOND has returned -0.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $91.28 | $91.30 | $91.07 | $91.11 | 617,346 |
May 14 2026 | $91.98 | $92.00 | $91.73 | $91.75 | 390,600 |
May 13 2026 | $91.75 | $91.81 | $91.59 | $91.78 | 381,988 |
May 12 2026 | $91.86 | $91.87 | $91.75 | $91.81 | 452,589 |
May 11 2026 | $92.19 | $92.27 | $92.08 | $92.10 | 505,701 |
May 08 2026 | $92.35 | $92.55 | $92.28 | $92.32 | 443,500 |
May 07 2026 | $92.42 | $92.43 | $92.05 | $92.10 | 388,300 |
May 06 2026 | $92.23 | $92.33 | $92.17 | $92.29 | 468,300 |
May 05 2026 | $91.83 | $91.95 | $91.78 | $91.84 | 421,800 |
May 04 2026 | $91.92 | $91.94 | $91.57 | $91.71 | 475,600 |
May 01 2026 | $91.98 | $92.24 | $91.92 | $92.03 | 411,200 |
April 30 2026 | $91.93 | $92.01 | $91.85 | $91.94 | 450,816 |
April 29 2026 | $91.94 | $91.99 | $91.71 | $91.83 | 275,909 |
April 28 2026 | $92.17 | $92.20 | $92.06 | $92.16 | 388,132 |
April 27 2026 | $92.37 | $92.40 | $92.22 | $92.29 | 289,269 |
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 |