BND returned 7.6% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $76.90 | $76.99 | $76.89 | $76.97 | 6,134,914 |
December 30 2020 | $76.83 | $76.88 | $76.79 | $76.87 | 3,609,759 |
December 29 2020 | $76.76 | $76.85 | $76.73 | $76.82 | 4,885,026 |
December 28 2020 | $76.75 | $76.83 | $76.69 | $76.79 | 4,706,496 |
December 24 2020 | $76.80 | $76.83 | $76.75 | $76.82 | 1,980,883 |
December 23 2020 | $76.68 | $76.69 | $76.55 | $76.68 | 5,643,665 |
December 22 2020 | $76.68 | $76.78 | $76.63 | $76.77 | 5,856,142 |
December 21 2020 | $76.72 | $76.75 | $76.61 | $76.65 | 5,364,282 |
December 18 2020 | $76.72 | $76.76 | $76.61 | $76.64 | 3,472,716 |
December 17 2020 | $76.75 | $76.81 | $76.59 | $76.67 | 4,963,593 |
December 16 2020 | $76.63 | $76.72 | $76.55 | $76.65 | 4,186,700 |
December 15 2020 | $76.65 | $76.74 | $76.64 | $76.73 | 6,775,608 |
December 14 2020 | $76.65 | $76.71 | $76.56 | $76.69 | 5,176,821 |
December 11 2020 | $76.69 | $76.75 | $76.65 | $76.72 | 5,317,103 |
December 10 2020 | $76.52 | $76.64 | $76.48 | $76.60 | 4,731,405 |
December 09 2020 | $76.46 | $76.48 | $76.39 | $76.44 | 5,163,907 |
December 08 2020 | $76.68 | $76.69 | $76.56 | $76.57 | 3,737,309 |
December 07 2020 | $76.54 | $76.61 | $76.52 | $76.55 | 4,734,768 |
December 04 2020 | $76.55 | $76.57 | $76.39 | $76.44 | 4,880,174 |
December 03 2020 | $76.67 | $76.72 | $76.55 | $76.64 | 3,685,268 |
December 02 2020 | $76.57 | $76.71 | $76.40 | $76.49 | 4,631,343 |
December 01 2020 | $76.78 | $76.79 | $76.55 | $76.62 | 7,334,433 |
November 30 2020 | $76.75 | $76.86 | $76.73 | $76.86 | 4,730,006 |
November 27 2020 | $76.68 | $76.76 | $76.67 | $76.75 | 2,226,253 |
November 25 2020 | $76.66 | $76.70 | $76.58 | $76.59 | 5,282,073 |
