BOND has returned 0.5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $92.12 | $92.30 | $92.11 | $92.19 | 621,900 |
May 28 2026 | $91.93 | $92.14 | $91.83 | $92.09 | 385,629 |
May 27 2026 | $91.93 | $92.01 | $91.86 | $91.90 | 368,266 |
May 26 2026 | $91.83 | $91.96 | $91.71 | $91.83 | 353,137 |
May 22 2026 | $91.49 | $91.61 | $91.24 | $91.45 | 331,000 |
May 21 2026 | $91.00 | $91.36 | $90.88 | $91.35 | 783,600 |
May 20 2026 | $90.64 | $91.26 | $90.64 | $91.17 | 561,500 |
May 19 2026 | $90.66 | $90.79 | $90.52 | $90.64 | 789,800 |
May 18 2026 | $91.14 | $91.23 | $90.87 | $90.99 | 1,048,400 |
May 15 2026 | $91.28 | $91.45 | $91.07 | $91.11 | 617,300 |
May 14 2026 | $91.98 | $92.00 | $91.73 | $91.75 | 390,600 |
May 13 2026 | $91.75 | $91.81 | $91.59 | $91.78 | 384,300 |
May 12 2026 | $91.86 | $91.87 | $91.75 | $91.81 | 461,200 |
May 11 2026 | $92.19 | $92.28 | $92.07 | $92.10 | 516,700 |
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 |