BND returned 4.8% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $69.80 | $69.95 | $69.73 | $69.80 | 6,939,768 |
December 28 2023 | $70.05 | $70.12 | $69.89 | $69.97 | 8,166,560 |
December 27 2023 | $69.94 | $70.15 | $69.88 | $70.13 | 7,467,728 |
December 26 2023 | $69.61 | $69.73 | $69.58 | $69.69 | 6,394,785 |
December 22 2023 | $69.78 | $69.79 | $69.54 | $69.62 | 5,890,812 |
December 21 2023 | $69.82 | $69.86 | $69.56 | $69.67 | 6,912,662 |
December 20 2023 | $69.56 | $69.71 | $69.46 | $69.68 | 7,496,305 |
December 19 2023 | $69.42 | $69.52 | $69.40 | $69.45 | 6,924,239 |
December 18 2023 | $69.36 | $69.37 | $69.27 | $69.32 | 6,144,391 |
December 15 2023 | $69.46 | $69.58 | $69.38 | $69.46 | 7,996,723 |
December 14 2023 | $69.42 | $69.68 | $69.36 | $69.56 | 9,105,481 |
December 13 2023 | $68.33 | $69.09 | $68.29 | $69.04 | 7,172,616 |
December 12 2023 | $68.01 | $68.19 | $67.93 | $68.17 | 8,052,535 |
December 11 2023 | $67.93 | $68.02 | $67.76 | $67.98 | 12,895,900 |
December 08 2023 | $68.01 | $68.09 | $67.86 | $67.96 | 7,349,892 |
December 07 2023 | $68.24 | $68.47 | $68.23 | $68.29 | 9,875,972 |
December 06 2023 | $68.28 | $68.43 | $68.18 | $68.31 | 9,365,265 |
December 05 2023 | $67.97 | $68.17 | $67.90 | $68.11 | 8,393,450 |
December 04 2023 | $67.73 | $67.82 | $67.57 | $67.68 | 11,164,630 |
December 01 2023 | $67.40 | $67.98 | $67.38 | $67.95 | 7,643,521 |
November 30 2023 | $67.48 | $67.48 | $67.28 | $67.40 | 9,879,968 |
November 29 2023 | $67.52 | $67.66 | $67.43 | $67.62 | 7,615,830 |
November 28 2023 | $66.95 | $67.29 | $66.90 | $67.27 | 7,051,427 |
November 27 2023 | $66.76 | $66.99 | $66.71 | $66.99 | 5,257,100 |
November 24 2023 | $66.67 | $66.71 | $66.57 | $66.58 | 3,534,838 |
