BND returned 8.7% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $71.45 | $71.51 | $71.38 | $71.46 | 5,931,296 |
December 30 2019 | $71.37 | $71.54 | $71.35 | $71.54 | 2,561,955 |
December 27 2019 | $71.55 | $71.57 | $71.52 | $71.56 | 1,940,289 |
December 26 2019 | $71.43 | $71.46 | $71.34 | $71.46 | 2,036,389 |
December 24 2019 | $71.26 | $71.41 | $71.25 | $71.39 | 1,682,767 |
December 23 2019 | $71.40 | $71.41 | $71.26 | $71.32 | 4,192,514 |
December 20 2019 | $71.31 | $71.38 | $71.27 | $71.37 | 3,646,272 |
December 19 2019 | $71.32 | $71.41 | $71.28 | $71.35 | 3,240,593 |
December 18 2019 | $71.41 | $71.41 | $71.25 | $71.30 | 3,786,078 |
December 17 2019 | $71.49 | $71.50 | $71.36 | $71.39 | 3,282,674 |
December 16 2019 | $71.46 | $71.48 | $71.37 | $71.39 | 2,876,493 |
December 13 2019 | $71.45 | $71.61 | $71.30 | $71.58 | 3,877,663 |
December 12 2019 | $71.55 | $71.55 | $71.17 | $71.26 | 4,646,034 |
December 11 2019 | $71.48 | $71.63 | $71.45 | $71.60 | 2,581,846 |
December 10 2019 | $71.45 | $71.46 | $71.33 | $71.36 | 2,700,549 |
December 09 2019 | $71.49 | $71.50 | $71.40 | $71.41 | 2,807,026 |
December 06 2019 | $71.34 | $71.50 | $71.31 | $71.39 | 4,121,694 |
December 05 2019 | $71.45 | $71.53 | $71.40 | $71.49 | 2,849,979 |
December 04 2019 | $71.64 | $71.66 | $71.47 | $71.56 | 3,876,819 |
December 03 2019 | $71.56 | $71.78 | $71.53 | $71.71 | 3,393,662 |
December 02 2019 | $71.28 | $71.33 | $71.22 | $71.33 | 3,746,184 |
November 29 2019 | $71.51 | $71.53 | $71.43 | $71.51 | 2,535,129 |
November 27 2019 | $71.53 | $71.56 | $71.50 | $71.51 | 2,293,023 |
November 26 2019 | $71.61 | $71.64 | $71.56 | $71.62 | 3,207,485 |
November 25 2019 | $71.49 | $71.53 | $71.46 | $71.50 | 3,444,711 |
