BND returned 0% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $64.80 | $65.05 | $64.79 | $65.02 | 5,651,072 |
December 28 2018 | $64.73 | $64.86 | $64.70 | $64.85 | 3,495,090 |
December 27 2018 | $64.80 | $64.84 | $64.69 | $64.70 | 2,751,784 |
December 26 2018 | $64.74 | $64.76 | $64.56 | $64.56 | 5,912,449 |
December 24 2018 | $64.78 | $64.84 | $64.62 | $64.70 | 6,031,012 |
December 21 2018 | $64.71 | $64.74 | $64.63 | $64.68 | 4,516,112 |
December 20 2018 | $64.84 | $64.85 | $64.66 | $64.68 | 3,451,003 |
December 19 2018 | $64.75 | $64.89 | $64.68 | $64.77 | 3,117,486 |
December 18 2018 | $64.55 | $64.68 | $64.55 | $64.66 | 3,210,719 |
December 17 2018 | $64.46 | $64.57 | $64.45 | $64.56 | 2,924,251 |
December 14 2018 | $64.43 | $64.48 | $64.40 | $64.44 | 3,490,565 |
December 13 2018 | $64.35 | $64.42 | $64.35 | $64.38 | 2,587,616 |
December 12 2018 | $64.37 | $64.40 | $64.32 | $64.33 | 2,662,370 |
December 11 2018 | $64.40 | $64.46 | $64.34 | $64.40 | 4,157,191 |
December 10 2018 | $64.34 | $64.43 | $64.30 | $64.39 | 2,712,075 |
December 07 2018 | $64.19 | $64.35 | $64.17 | $64.32 | 3,805,990 |
December 06 2018 | $64.18 | $64.32 | $64.16 | $64.19 | 4,447,770 |
December 04 2018 | $63.99 | $64.17 | $63.99 | $64.08 | 3,204,687 |
December 03 2018 | $63.86 | $63.92 | $63.82 | $63.92 | 2,187,534 |
November 30 2018 | $63.79 | $63.82 | $63.75 | $63.82 | 2,181,205 |
November 29 2018 | $63.80 | $63.85 | $63.74 | $63.80 | 2,395,898 |
November 28 2018 | $63.71 | $63.79 | $63.65 | $63.75 | 2,217,473 |
November 27 2018 | $63.67 | $63.75 | $63.67 | $63.71 | 2,563,093 |
November 26 2018 | $63.66 | $63.71 | $63.64 | $63.67 | 1,520,478 |
November 23 2018 | $63.78 | $63.80 | $63.71 | $63.72 | 644,471 |
