BND returned 3.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $66.32 | $66.37 | $66.28 | $66.37 | 2,531,675 |
December 28 2017 | $66.28 | $66.29 | $66.22 | $66.27 | 2,234,994 |
December 27 2017 | $66.18 | $66.33 | $66.10 | $66.31 | 1,707,993 |
December 26 2017 | $66.10 | $66.14 | $66.04 | $66.10 | 1,696,414 |
December 22 2017 | $66.01 | $66.06 | $66.00 | $66.04 | 2,566,698 |
December 21 2017 | $65.99 | $66.05 | $65.96 | $66.01 | 3,103,438 |
December 20 2017 | $65.96 | $66.04 | $65.94 | $65.96 | 2,325,475 |
December 19 2017 | $66.20 | $66.20 | $66.03 | $66.09 | 3,307,727 |
December 18 2017 | $66.38 | $66.38 | $66.27 | $66.30 | 1,946,947 |
December 15 2017 | $66.35 | $66.41 | $66.28 | $66.40 | 2,781,808 |
December 14 2017 | $66.28 | $66.40 | $66.24 | $66.39 | 1,998,817 |
December 13 2017 | $66.24 | $66.43 | $66.19 | $66.37 | 2,095,382 |
December 12 2017 | $66.18 | $66.18 | $66.11 | $66.18 | 2,962,750 |
December 11 2017 | $66.27 | $66.31 | $66.18 | $66.19 | 1,781,132 |
December 08 2017 | $66.28 | $66.29 | $66.20 | $66.24 | 1,368,343 |
December 07 2017 | $66.35 | $66.39 | $66.20 | $66.26 | 1,640,998 |
December 06 2017 | $66.39 | $66.43 | $66.34 | $66.35 | 1,509,267 |
December 05 2017 | $66.18 | $66.29 | $66.15 | $66.28 | 1,763,950 |
December 04 2017 | $66.15 | $66.21 | $66.11 | $66.20 | 1,834,053 |
December 01 2017 | $66.14 | $66.39 | $66.02 | $66.19 | 2,384,820 |
November 30 2017 | $66.14 | $66.15 | $65.97 | $66.01 | 3,044,334 |
November 29 2017 | $66.13 | $66.16 | $66.09 | $66.11 | 1,837,386 |
November 28 2017 | $66.33 | $66.37 | $66.27 | $66.27 | 1,846,965 |
November 27 2017 | $66.31 | $66.32 | $66.24 | $66.27 | 1,516,967 |
November 24 2017 | $66.28 | $66.31 | $66.26 | $66.30 | 837,041 |
