BND returned 4.3% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $65.52 | $65.58 | $65.49 | $65.58 | 2,531,675 |
December 28 2017 | $65.49 | $65.50 | $65.43 | $65.48 | 2,234,994 |
December 27 2017 | $65.39 | $65.54 | $65.32 | $65.52 | 1,707,993 |
December 26 2017 | $65.31 | $65.35 | $65.25 | $65.32 | 1,696,414 |
December 22 2017 | $65.23 | $65.27 | $65.21 | $65.25 | 2,566,698 |
December 21 2017 | $65.20 | $65.26 | $65.17 | $65.22 | 3,103,438 |
December 20 2017 | $65.18 | $65.25 | $65.15 | $65.18 | 2,325,475 |
December 19 2017 | $65.41 | $65.41 | $65.24 | $65.31 | 3,307,727 |
December 18 2017 | $65.59 | $65.59 | $65.47 | $65.51 | 1,946,947 |
December 15 2017 | $65.56 | $65.62 | $65.49 | $65.61 | 2,781,808 |
December 14 2017 | $65.49 | $65.61 | $65.45 | $65.60 | 1,998,817 |
December 13 2017 | $65.45 | $65.63 | $65.40 | $65.58 | 2,095,382 |
December 12 2017 | $65.39 | $65.39 | $65.32 | $65.39 | 2,962,750 |
December 11 2017 | $65.48 | $65.51 | $65.39 | $65.40 | 1,781,132 |
December 08 2017 | $65.49 | $65.50 | $65.41 | $65.45 | 1,368,343 |
December 07 2017 | $65.56 | $65.59 | $65.41 | $65.47 | 1,640,998 |
December 06 2017 | $65.60 | $65.63 | $65.55 | $65.56 | 1,509,267 |
December 05 2017 | $65.39 | $65.50 | $65.36 | $65.49 | 1,763,950 |
December 04 2017 | $65.36 | $65.42 | $65.32 | $65.41 | 1,834,053 |
December 01 2017 | $65.35 | $65.60 | $65.23 | $65.40 | 2,384,820 |
November 30 2017 | $65.35 | $65.36 | $65.18 | $65.23 | 3,044,334 |
November 29 2017 | $65.34 | $65.37 | $65.30 | $65.32 | 1,837,386 |
November 28 2017 | $65.54 | $65.58 | $65.48 | $65.48 | 1,846,965 |
November 27 2017 | $65.52 | $65.53 | $65.45 | $65.48 | 1,516,967 |
November 24 2017 | $65.49 | $65.52 | $65.47 | $65.51 | 837,041 |
