BOND has returned 6.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2025 | $93.30 | $93.44 | $93.25 | $93.39 | 238,000 |
September 26 2025 | $93.19 | $93.31 | $93.07 | $93.17 | 203,800 |
September 25 2025 | $93.17 | $93.17 | $92.95 | $93.17 | 362,000 |
September 24 2025 | $93.40 | $93.40 | $93.22 | $93.26 | 304,900 |
September 23 2025 | $93.40 | $93.46 | $93.23 | $93.38 | 255,000 |
September 22 2025 | $93.45 | $93.45 | $93.20 | $93.20 | 497,700 |
September 19 2025 | $93.35 | $93.46 | $93.31 | $93.43 | 449,600 |
September 18 2025 | $93.35 | $93.52 | $93.26 | $93.43 | 328,400 |
September 17 2025 | $93.85 | $94.14 | $93.61 | $93.67 | 387,800 |
September 16 2025 | $93.77 | $93.88 | $93.73 | $93.79 | 327,100 |
September 15 2025 | $93.75 | $93.86 | $93.65 | $93.81 | 287,200 |
September 12 2025 | $93.39 | $93.56 | $93.36 | $93.55 | 262,000 |
September 11 2025 | $93.42 | $93.77 | $93.42 | $93.63 | 281,400 |
September 10 2025 | $93.42 | $93.57 | $93.35 | $93.42 | 510,900 |
September 09 2025 | $93.46 | $93.49 | $93.19 | $93.28 | 208,500 |
September 08 2025 | $93.34 | $93.50 | $93.32 | $93.50 | 229,000 |
September 05 2025 | $93.13 | $93.20 | $93.05 | $93.09 | 299,200 |
September 04 2025 | $92.49 | $92.64 | $92.36 | $92.60 | 265,100 |
September 03 2025 | $92.04 | $92.36 | $91.99 | $92.24 | 248,500 |
September 02 2025 | $91.90 | $92.00 | $91.84 | $91.94 | 274,000 |
August 29 2025 | $92.12 | $92.23 | $92.07 | $92.15 | 199,653 |
August 28 2025 | $92.14 | $92.29 | $92.07 | $92.28 | 174,145 |
August 27 2025 | $91.94 | $92.14 | $91.84 | $92.13 | 219,551 |
August 26 2025 | $91.97 | $92.08 | $91.87 | $92.05 | 207,503 |
August 25 2025 | $91.95 | $91.99 | $91.82 | $91.92 | 206,978 |
