BND returned -1.7% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.57 | $75.68 | $75.52 | $75.54 | 7,162,571 |
December 30 2021 | $75.49 | $75.57 | $75.37 | $75.56 | 6,352,216 |
December 29 2021 | $75.47 | $75.51 | $75.34 | $75.39 | 7,757,934 |
December 28 2021 | $75.77 | $75.78 | $75.59 | $75.64 | 5,674,803 |
December 27 2021 | $75.62 | $75.70 | $75.59 | $75.65 | 5,311,787 |
December 23 2021 | $75.70 | $75.70 | $75.53 | $75.61 | 4,631,256 |
December 22 2021 | $75.72 | $75.73 | $75.60 | $75.73 | 5,109,956 |
December 21 2021 | $75.69 | $75.69 | $75.48 | $75.65 | 6,237,799 |
December 20 2021 | $75.86 | $75.91 | $75.70 | $75.73 | 7,129,099 |
December 17 2021 | $75.83 | $75.95 | $75.81 | $75.85 | 4,884,174 |
December 16 2021 | $75.66 | $75.81 | $75.66 | $75.72 | 6,067,703 |
December 15 2021 | $75.56 | $75.71 | $75.50 | $75.62 | 6,035,988 |
December 14 2021 | $75.75 | $75.79 | $75.59 | $75.72 | 5,165,811 |
December 13 2021 | $75.75 | $75.90 | $75.73 | $75.84 | 4,955,326 |
December 10 2021 | $75.67 | $75.76 | $75.57 | $75.59 | 6,869,133 |
December 09 2021 | $75.59 | $75.68 | $75.50 | $75.56 | 8,096,706 |
December 08 2021 | $75.68 | $75.70 | $75.48 | $75.52 | 9,064,150 |
December 07 2021 | $75.81 | $75.92 | $75.75 | $75.75 | 5,351,375 |
December 06 2021 | $76.14 | $76.15 | $75.89 | $75.92 | 6,865,003 |
December 03 2021 | $75.75 | $76.26 | $75.74 | $76.13 | 7,440,991 |
December 02 2021 | $75.89 | $75.92 | $75.69 | $75.83 | 8,831,616 |
December 01 2021 | $75.67 | $75.84 | $75.58 | $75.83 | 7,738,344 |
November 30 2021 | $75.84 | $76.02 | $75.62 | $75.78 | 11,234,790 |
November 29 2021 | $75.40 | $75.66 | $75.38 | $75.63 | 6,133,012 |
November 26 2021 | $75.48 | $75.69 | $75.44 | $75.64 | 4,402,480 |
