BOND returned 0.4% last week.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 20:30 | $93.57 | $93.58 | $93.53 | $93.56 | 50,227 |
January 09 2026 19:30 | $93.56 | $93.58 | $93.53 | $93.56 | 71,129 |
January 09 2026 18:30 | $93.54 | $93.58 | $93.52 | $93.56 | 55,170 |
January 09 2026 17:30 | $93.58 | $93.59 | $93.49 | $93.52 | 105,175 |
January 09 2026 16:30 | $93.57 | $93.60 | $93.54 | $93.58 | 37,901 |
January 09 2026 15:30 | $93.50 | $93.64 | $93.50 | $93.56 | 131,453 |
January 09 2026 14:30 | $93.38 | $93.55 | $93.31 | $93.50 | 136,702 |
January 08 2026 21:00 | $93.24 | $93.24 | $93.24 | $93.24 | — |
January 08 2026 20:30 | $93.26 | $93.28 | $93.25 | $93.25 | 60,792 |
January 08 2026 19:30 | $93.25 | $93.26 | $93.23 | $93.26 | 67,122 |
January 08 2026 18:30 | $93.30 | $93.32 | $93.24 | $93.25 | 40,892 |
January 08 2026 17:30 | $93.28 | $93.31 | $93.27 | $93.31 | 30,429 |
January 08 2026 16:30 | $93.29 | $93.33 | $93.28 | $93.28 | 45,483 |
January 08 2026 15:30 | $93.27 | $93.30 | $93.25 | $93.29 | 45,157 |
January 08 2026 14:30 | $93.26 | $93.29 | $93.23 | $93.27 | 39,368 |
January 07 2026 21:00 | $93.40 | $93.40 | $93.40 | $93.40 | — |
January 07 2026 20:30 | $93.42 | $93.42 | $93.39 | $93.39 | 67,018 |
January 07 2026 19:30 | $93.42 | $93.45 | $93.41 | $93.42 | 55,018 |
January 07 2026 18:30 | $93.45 | $93.46 | $93.41 | $93.42 | 32,229 |
January 07 2026 17:30 | $93.47 | $93.49 | $93.44 | $93.45 | 41,035 |
January 07 2026 16:30 | $93.44 | $93.47 | $93.40 | $93.47 | 53,680 |
January 07 2026 15:30 | $93.36 | $93.42 | $93.36 | $93.41 | 56,327 |
January 07 2026 14:30 | $93.48 | $93.49 | $93.31 | $93.36 | 72,189 |
January 06 2026 21:00 | $93.26 | $93.26 | $93.26 | $93.26 | — |
January 06 2026 20:30 | $93.24 | $93.30 | $93.24 | $93.27 | 72,856 |
