BND returned 4.8% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $70.03 | $70.18 | $69.96 | $70.03 | 6,939,768 |
December 28 2023 | $70.28 | $70.35 | $70.12 | $70.20 | 8,166,560 |
December 27 2023 | $70.17 | $70.38 | $70.11 | $70.36 | 7,467,728 |
December 26 2023 | $69.84 | $69.96 | $69.81 | $69.92 | 6,394,785 |
December 22 2023 | $70.01 | $70.02 | $69.77 | $69.85 | 5,890,812 |
December 21 2023 | $70.05 | $70.09 | $69.79 | $69.90 | 6,912,662 |
December 20 2023 | $69.79 | $69.94 | $69.69 | $69.91 | 7,496,305 |
December 19 2023 | $69.65 | $69.75 | $69.63 | $69.68 | 6,924,239 |
December 18 2023 | $69.59 | $69.60 | $69.50 | $69.55 | 6,144,391 |
December 15 2023 | $69.69 | $69.81 | $69.61 | $69.69 | 7,996,723 |
December 14 2023 | $69.65 | $69.91 | $69.59 | $69.79 | 9,105,481 |
December 13 2023 | $68.56 | $69.32 | $68.52 | $69.27 | 7,172,616 |
December 12 2023 | $68.24 | $68.41 | $68.16 | $68.40 | 8,052,535 |
December 11 2023 | $68.16 | $68.25 | $67.99 | $68.20 | 12,895,900 |
December 08 2023 | $68.24 | $68.31 | $68.08 | $68.19 | 7,349,892 |
December 07 2023 | $68.46 | $68.70 | $68.45 | $68.52 | 9,875,972 |
December 06 2023 | $68.50 | $68.65 | $68.41 | $68.54 | 9,365,265 |
December 05 2023 | $68.20 | $68.40 | $68.12 | $68.34 | 8,393,450 |
December 04 2023 | $67.95 | $68.04 | $67.80 | $67.90 | 11,164,630 |
December 01 2023 | $67.62 | $68.21 | $67.60 | $68.18 | 7,643,521 |
November 30 2023 | $67.70 | $67.71 | $67.50 | $67.63 | 9,879,968 |
November 29 2023 | $67.74 | $67.88 | $67.66 | $67.84 | 7,615,830 |
November 28 2023 | $67.17 | $67.51 | $67.13 | $67.49 | 7,051,427 |
November 27 2023 | $66.98 | $67.21 | $66.94 | $67.21 | 5,257,100 |
November 24 2023 | $66.89 | $66.94 | $66.79 | $66.80 | 3,534,838 |
