BOND has returned -0.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2026 | $90.41 | $90.73 | $90.41 | $90.56 | 492,729 |
July 23 2026 | $90.42 | $90.48 | $90.36 | $90.44 | 554,117 |
July 22 2026 | $90.92 | $90.92 | $90.72 | $90.73 | 535,014 |
July 21 2026 | $91.04 | $91.04 | $90.89 | $90.95 | 367,412 |
July 20 2026 | $91.29 | $91.32 | $91.02 | $91.12 | 364,741 |
July 17 2026 | $91.49 | $91.63 | $91.43 | $91.46 | 394,800 |
July 16 2026 | $91.31 | $91.43 | $91.23 | $91.41 | 529,600 |
July 15 2026 | $91.23 | $91.51 | $91.12 | $91.43 | 1,285,200 |
July 14 2026 | $91.16 | $91.33 | $91.08 | $91.19 | 706,000 |
July 13 2026 | $91.16 | $91.23 | $90.91 | $90.92 | 482,600 |
July 10 2026 | $91.37 | $91.41 | $91.21 | $91.29 | 448,900 |
July 09 2026 | $91.30 | $91.50 | $91.26 | $91.37 | 507,100 |
July 08 2026 | $91.24 | $91.29 | $91.07 | $91.27 | 426,900 |
July 07 2026 | $91.73 | $91.73 | $91.40 | $91.44 | 482,200 |
July 06 2026 | $91.83 | $91.88 | $91.71 | $91.84 | 545,900 |
July 02 2026 | $91.74 | $92.03 | $91.69 | $91.80 | 497,800 |
July 01 2026 | $91.57 | $91.74 | $91.56 | $91.64 | 751,800 |
June 30 2026 | $92.12 | $92.12 | $91.80 | $91.82 | 489,600 |
June 29 2026 | $92.24 | $92.26 | $92.13 | $92.24 | 343,800 |
June 26 2026 | $92.06 | $92.23 | $92.02 | $92.16 | 472,837 |
June 25 2026 | $92.06 | $92.18 | $92.01 | $92.04 | 1,238,402 |
June 24 2026 | $91.78 | $91.98 | $91.78 | $91.96 | 1,092,441 |
June 23 2026 | $91.54 | $91.59 | $91.47 | $91.51 | 402,320 |
June 22 2026 | $91.63 | $91.63 | $91.35 | $91.36 | 591,279 |
June 18 2026 | $91.62 | $91.85 | $91.56 | $91.66 | 464,650 |