BND returned 8.7% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $70.75 | $70.81 | $70.68 | $70.76 | 5,931,296 |
December 30 2019 | $70.68 | $70.84 | $70.65 | $70.84 | 2,561,955 |
December 27 2019 | $70.85 | $70.87 | $70.82 | $70.86 | 1,940,289 |
December 26 2019 | $70.73 | $70.76 | $70.64 | $70.76 | 2,036,389 |
December 24 2019 | $70.57 | $70.71 | $70.55 | $70.69 | 1,682,767 |
December 23 2019 | $70.70 | $70.71 | $70.57 | $70.63 | 4,192,514 |
December 20 2019 | $70.61 | $70.68 | $70.57 | $70.67 | 3,646,272 |
December 19 2019 | $70.62 | $70.71 | $70.58 | $70.65 | 3,240,593 |
December 18 2019 | $70.71 | $70.71 | $70.55 | $70.60 | 3,786,078 |
December 17 2019 | $70.79 | $70.81 | $70.67 | $70.70 | 3,282,674 |
December 16 2019 | $70.76 | $70.78 | $70.67 | $70.69 | 2,876,493 |
December 13 2019 | $70.75 | $70.91 | $70.60 | $70.88 | 3,877,663 |
December 12 2019 | $70.85 | $70.85 | $70.47 | $70.56 | 4,646,034 |
December 11 2019 | $70.78 | $70.93 | $70.76 | $70.90 | 2,581,846 |
December 10 2019 | $70.76 | $70.76 | $70.64 | $70.66 | 2,700,549 |
December 09 2019 | $70.79 | $70.80 | $70.71 | $70.71 | 2,807,026 |
December 06 2019 | $70.65 | $70.80 | $70.61 | $70.70 | 4,121,694 |
December 05 2019 | $70.76 | $70.83 | $70.71 | $70.79 | 2,849,979 |
December 04 2019 | $70.94 | $70.96 | $70.77 | $70.87 | 3,876,819 |
December 03 2019 | $70.87 | $71.08 | $70.83 | $71.01 | 3,393,662 |
December 02 2019 | $70.58 | $70.63 | $70.52 | $70.63 | 3,746,184 |
November 29 2019 | $70.81 | $70.83 | $70.73 | $70.81 | 2,535,129 |
November 27 2019 | $70.83 | $70.86 | $70.80 | $70.81 | 2,293,023 |
November 26 2019 | $70.91 | $70.94 | $70.86 | $70.92 | 3,207,485 |
November 25 2019 | $70.79 | $70.83 | $70.76 | $70.81 | 3,444,711 |
