BOND returned -8.9% between 2021 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $80.98 | $81.97 | $80.96 | $81.83 | 1,021,637 |
Week of December 18 2023 | $80.58 | $81.17 | $80.50 | $81.00 | 1,695,016 |
Week of December 11 2023 | $79.03 | $80.88 | $78.80 | $80.71 | 2,519,783 |
Week of December 04 2023 | $78.58 | $79.53 | $78.54 | $79.15 | 2,057,589 |
Week of November 27 2023 | $77.51 | $78.85 | $77.44 | $78.84 | 2,182,236 |
Week of November 20 2023 | $77.36 | $77.77 | $77.30 | $77.38 | 2,260,584 |
Week of November 13 2023 | $76.05 | $77.49 | $75.95 | $77.46 | 1,653,158 |
Week of November 06 2023 | $76.24 | $76.81 | $76.10 | $76.28 | 1,371,483 |
Week of October 30 2023 | $74.76 | $76.72 | $74.49 | $76.48 | 1,662,485 |
Week of October 23 2023 | $74.03 | $74.76 | $73.96 | $74.73 | 2,278,167 |
Week of October 16 2023 | $75.50 | $75.70 | $74.10 | $74.24 | 1,946,938 |
Week of October 09 2023 | $75.60 | $76.02 | $75.38 | $75.71 | 1,235,238 |
Week of October 02 2023 | $75.83 | $75.87 | $74.87 | $75.18 | 2,069,775 |
Week of September 25 2023 | $76.47 | $76.48 | $75.69 | $76.10 | 1,261,355 |
Week of September 18 2023 | $77.27 | $77.45 | $76.57 | $76.82 | 720,841 |
Week of September 11 2023 | $77.36 | $77.71 | $77.31 | $77.38 | 804,769 |
Week of September 04 2023 | $77.65 | $77.65 | $77.18 | $77.44 | 777,902 |
Week of August 28 2023 | $77.46 | $78.19 | $77.38 | $77.73 | 1,022,316 |
Week of August 21 2023 | $76.96 | $77.45 | $76.56 | $77.27 | 901,462 |
Week of August 14 2023 | $77.52 | $77.59 | $76.89 | $77.15 | 1,168,205 |
Week of August 07 2023 | $78.00 | $78.43 | $77.57 | $77.57 | 861,191 |
Week of July 31 2023 | $78.38 | $78.63 | $77.47 | $78.02 | 1,236,930 |
Week of July 24 2023 | $78.78 | $78.83 | $78.23 | $78.41 | 2,850,988 |
Week of July 17 2023 | $78.68 | $79.07 | $78.59 | $78.72 | 1,214,819 |
Week of July 10 2023 | $77.48 | $79.33 | $77.48 | $78.68 | 1,217,533 |