BND returned -0.3% in August 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $67.11 | $67.24 | $67.07 | $67.14 | 4,747,146 |
August 30 2023 | $67.12 | $67.15 | $67.02 | $67.02 | 4,721,461 |
August 29 2023 | $66.56 | $67.07 | $66.54 | $67.05 | 6,214,597 |
August 28 2023 | $66.67 | $66.67 | $66.54 | $66.64 | 3,969,240 |
August 25 2023 | $66.44 | $66.64 | $66.31 | $66.52 | 4,853,215 |
August 24 2023 | $66.57 | $66.67 | $66.50 | $66.52 | 4,186,425 |
August 23 2023 | $66.42 | $66.69 | $66.40 | $66.68 | 5,205,828 |
August 22 2023 | $66.01 | $66.14 | $65.95 | $66.08 | 4,302,215 |
August 21 2023 | $66.07 | $66.10 | $65.92 | $65.99 | 4,280,076 |
August 18 2023 | $66.20 | $66.41 | $66.18 | $66.31 | 5,094,395 |
August 17 2023 | $66.25 | $66.27 | $66.04 | $66.17 | 7,357,778 |
August 16 2023 | $66.42 | $66.54 | $66.20 | $66.24 | 5,149,705 |
August 15 2023 | $66.46 | $66.62 | $66.41 | $66.42 | 5,028,118 |
August 14 2023 | $66.58 | $66.73 | $66.47 | $66.57 | 7,992,436 |
August 11 2023 | $66.68 | $66.87 | $66.64 | $66.66 | 4,577,378 |
August 10 2023 | $67.30 | $67.39 | $66.86 | $66.87 | 5,195,873 |
August 09 2023 | $67.23 | $67.33 | $67.20 | $67.25 | 4,937,818 |
August 08 2023 | $67.25 | $67.35 | $67.17 | $67.23 | 4,338,318 |
August 07 2023 | $67.02 | $67.06 | $66.93 | $66.99 | 4,987,491 |
August 04 2023 | $66.78 | $67.12 | $66.76 | $67.09 | 6,925,259 |
August 03 2023 | $66.56 | $66.62 | $66.46 | $66.54 | 5,395,310 |
August 02 2023 | $66.95 | $66.98 | $66.74 | $66.95 | 6,547,705 |
August 01 2023 | $67.30 | $67.36 | $67.09 | $67.16 | 11,078,070 |
