BND returned 0.3% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $65.44 | $65.69 | $65.43 | $65.66 | 5,651,072 |
December 28 2018 | $65.37 | $65.50 | $65.34 | $65.49 | 3,495,090 |
December 27 2018 | $65.43 | $65.48 | $65.33 | $65.34 | 2,751,784 |
December 26 2018 | $65.38 | $65.40 | $65.19 | $65.19 | 5,912,449 |
December 24 2018 | $65.42 | $65.48 | $65.26 | $65.34 | 6,031,012 |
December 21 2018 | $65.34 | $65.37 | $65.27 | $65.32 | 4,516,112 |
December 20 2018 | $65.48 | $65.49 | $65.30 | $65.32 | 3,451,003 |
December 19 2018 | $65.39 | $65.54 | $65.32 | $65.41 | 3,117,486 |
December 18 2018 | $65.19 | $65.32 | $65.19 | $65.30 | 3,210,719 |
December 17 2018 | $65.10 | $65.20 | $65.09 | $65.20 | 2,924,251 |
December 14 2018 | $65.06 | $65.11 | $65.04 | $65.07 | 3,490,565 |
December 13 2018 | $64.98 | $65.06 | $64.98 | $65.01 | 2,587,616 |
December 12 2018 | $65.01 | $65.03 | $64.96 | $64.96 | 2,662,370 |
December 11 2018 | $65.04 | $65.10 | $64.97 | $65.03 | 4,157,191 |
December 10 2018 | $64.97 | $65.07 | $64.93 | $65.02 | 2,712,075 |
December 07 2018 | $64.82 | $64.98 | $64.81 | $64.96 | 3,805,990 |
December 06 2018 | $64.82 | $64.96 | $64.79 | $64.82 | 4,447,770 |
December 04 2018 | $64.62 | $64.81 | $64.62 | $64.71 | 3,204,687 |
December 03 2018 | $64.49 | $64.55 | $64.45 | $64.55 | 2,187,534 |
November 30 2018 | $64.42 | $64.45 | $64.38 | $64.45 | 2,181,205 |
November 29 2018 | $64.43 | $64.47 | $64.37 | $64.43 | 2,395,898 |
November 28 2018 | $64.34 | $64.42 | $64.28 | $64.38 | 2,217,473 |
November 27 2018 | $64.29 | $64.38 | $64.29 | $64.34 | 2,563,093 |
November 26 2018 | $64.29 | $64.33 | $64.27 | $64.30 | 1,520,478 |
November 23 2018 | $64.41 | $64.43 | $64.33 | $64.35 | 644,471 |
