BND returned 3.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $65.04 | $65.09 | $65.00 | $65.09 | 2,531,675 |
December 28 2017 | $65.00 | $65.01 | $64.94 | $64.99 | 2,234,994 |
December 27 2017 | $64.90 | $65.05 | $64.83 | $65.03 | 1,707,993 |
December 26 2017 | $64.82 | $64.86 | $64.77 | $64.83 | 1,696,414 |
December 22 2017 | $64.74 | $64.79 | $64.72 | $64.76 | 2,566,698 |
December 21 2017 | $64.72 | $64.77 | $64.68 | $64.73 | 3,103,438 |
December 20 2017 | $64.69 | $64.76 | $64.67 | $64.69 | 2,325,475 |
December 19 2017 | $64.92 | $64.92 | $64.76 | $64.82 | 3,307,727 |
December 18 2017 | $65.10 | $65.10 | $64.99 | $65.02 | 1,946,947 |
December 15 2017 | $65.07 | $65.13 | $65.00 | $65.12 | 2,781,808 |
December 14 2017 | $65.00 | $65.12 | $64.96 | $65.11 | 1,998,817 |
December 13 2017 | $64.96 | $65.15 | $64.91 | $65.09 | 2,095,382 |
December 12 2017 | $64.90 | $64.91 | $64.83 | $64.91 | 2,962,750 |
December 11 2017 | $64.99 | $65.03 | $64.90 | $64.91 | 1,781,132 |
December 08 2017 | $65.00 | $65.01 | $64.92 | $64.96 | 1,368,343 |
December 07 2017 | $65.07 | $65.11 | $64.92 | $64.99 | 1,640,998 |
December 06 2017 | $65.11 | $65.15 | $65.06 | $65.07 | 1,509,267 |
December 05 2017 | $64.91 | $65.01 | $64.87 | $65.00 | 1,763,950 |
December 04 2017 | $64.87 | $64.93 | $64.83 | $64.92 | 1,834,053 |
December 01 2017 | $64.87 | $65.11 | $64.75 | $64.91 | 2,384,820 |
November 30 2017 | $64.86 | $64.88 | $64.70 | $64.74 | 3,044,334 |
November 29 2017 | $64.85 | $64.88 | $64.81 | $64.84 | 1,837,386 |
November 28 2017 | $65.05 | $65.09 | $64.99 | $64.99 | 1,846,965 |
November 27 2017 | $65.03 | $65.04 | $64.96 | $64.99 | 1,516,967 |
November 24 2017 | $65.00 | $65.03 | $64.98 | $65.02 | 837,041 |
