BND returned 4.8% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $68.23 | $68.37 | $68.16 | $68.23 | 6,939,768 |
December 28 2023 | $68.47 | $68.54 | $68.31 | $68.39 | 8,166,560 |
December 27 2023 | $68.36 | $68.57 | $68.30 | $68.55 | 7,467,728 |
December 26 2023 | $68.04 | $68.16 | $68.01 | $68.11 | 6,394,785 |
December 22 2023 | $68.21 | $68.22 | $67.97 | $68.05 | 5,890,812 |
December 21 2023 | $68.24 | $68.28 | $67.99 | $68.09 | 6,912,662 |
December 20 2023 | $67.99 | $68.14 | $67.89 | $68.10 | 7,496,305 |
December 19 2023 | $67.85 | $67.96 | $67.84 | $67.88 | 6,924,239 |
December 18 2023 | $67.80 | $67.81 | $67.71 | $67.75 | 6,144,391 |
December 15 2023 | $67.89 | $68.01 | $67.81 | $67.89 | 7,996,723 |
December 14 2023 | $67.85 | $68.10 | $67.80 | $67.99 | 9,105,481 |
December 13 2023 | $66.79 | $67.53 | $66.75 | $67.48 | 7,172,616 |
December 12 2023 | $66.48 | $66.65 | $66.40 | $66.63 | 8,052,535 |
December 11 2023 | $66.40 | $66.49 | $66.24 | $66.44 | 12,895,900 |
December 08 2023 | $66.48 | $66.55 | $66.33 | $66.43 | 7,349,892 |
December 07 2023 | $66.70 | $66.93 | $66.69 | $66.75 | 9,875,972 |
December 06 2023 | $66.74 | $66.88 | $66.65 | $66.77 | 9,365,265 |
December 05 2023 | $66.44 | $66.63 | $66.37 | $66.58 | 8,393,450 |
December 04 2023 | $66.20 | $66.29 | $66.05 | $66.15 | 11,164,630 |
December 01 2023 | $65.87 | $66.45 | $65.86 | $66.42 | 7,643,521 |
November 30 2023 | $65.96 | $65.96 | $65.76 | $65.88 | 9,879,968 |
November 29 2023 | $65.99 | $66.13 | $65.91 | $66.10 | 7,615,830 |
November 28 2023 | $65.44 | $65.77 | $65.39 | $65.75 | 7,051,427 |
November 27 2023 | $65.26 | $65.48 | $65.21 | $65.48 | 5,257,100 |
November 24 2023 | $65.16 | $65.21 | $65.07 | $65.08 | 3,534,838 |
