BOND returned 8.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $91.30 | $91.38 | $91.15 | $91.15 | 377,914 |
December 30 2025 | $91.34 | $91.42 | $91.27 | $91.38 | 520,795 |
December 29 2025 | $91.44 | $91.46 | $91.34 | $91.39 | 349,512 |
December 26 2025 | $91.37 | $91.43 | $91.26 | $91.27 | 214,460 |
December 24 2025 | $91.21 | $91.33 | $91.14 | $91.27 | 249,302 |
December 23 2025 | $90.84 | $91.08 | $90.82 | $91.03 | 390,176 |
December 22 2025 | $91.04 | $91.10 | $90.97 | $90.99 | 328,899 |
December 19 2025 | $91.09 | $91.17 | $91.01 | $91.03 | 418,207 |
December 18 2025 | $91.21 | $91.22 | $91.10 | $91.13 | 489,674 |
December 17 2025 | $90.91 | $91.00 | $90.87 | $90.95 | 763,530 |
December 16 2025 | $90.78 | $91.00 | $90.73 | $90.96 | 310,707 |
December 15 2025 | $90.82 | $90.93 | $90.74 | $90.75 | 281,315 |
December 12 2025 | $90.69 | $90.73 | $90.63 | $90.67 | 361,368 |
December 11 2025 | $91.16 | $91.16 | $90.89 | $90.93 | 330,003 |
December 10 2025 | $90.55 | $90.89 | $90.54 | $90.88 | 543,374 |
December 09 2025 | $90.79 | $90.84 | $90.57 | $90.57 | 684,373 |
December 08 2025 | $90.88 | $90.90 | $90.56 | $90.65 | 690,102 |
December 05 2025 | $91.05 | $91.06 | $90.81 | $90.90 | 574,199 |
December 04 2025 | $91.09 | $91.16 | $90.93 | $91.00 | 329,082 |
December 03 2025 | $91.16 | $91.21 | $91.02 | $91.17 | 337,776 |
December 02 2025 | $90.93 | $91.08 | $90.87 | $91.02 | 629,382 |
December 01 2025 | $90.87 | $90.95 | $90.84 | $90.88 | 345,617 |
November 28 2025 | $91.33 | $91.37 | $91.20 | $91.24 | 175,811 |
November 26 2025 | $91.33 | $91.44 | $91.16 | $91.42 | 371,340 |
November 25 2025 | $91.22 | $91.45 | $91.18 | $91.34 | 295,872 |