BOND returned -0.6% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $89.35 | $89.51 | $89.22 | $89.31 | 257,216 |
December 30 2021 | $89.09 | $89.26 | $89.09 | $89.20 | 175,552 |
December 29 2021 | $89.25 | $89.31 | $89.11 | $89.20 | 255,260 |
December 28 2021 | $89.43 | $89.59 | $89.33 | $89.48 | 940,425 |
December 27 2021 | $89.48 | $89.48 | $89.33 | $89.40 | 212,590 |
December 23 2021 | $89.52 | $89.52 | $89.27 | $89.39 | 243,949 |
December 22 2021 | $89.33 | $89.46 | $89.26 | $89.45 | 530,985 |
December 21 2021 | $89.48 | $89.48 | $89.22 | $89.46 | 240,506 |
December 20 2021 | $89.48 | $89.72 | $89.48 | $89.68 | 292,353 |
December 17 2021 | $89.40 | $89.64 | $89.40 | $89.47 | 159,795 |
December 16 2021 | $89.44 | $89.52 | $89.29 | $89.43 | 178,102 |
December 15 2021 | $89.30 | $89.44 | $89.24 | $89.44 | 198,310 |
December 14 2021 | $89.46 | $89.50 | $89.25 | $89.50 | 162,626 |
December 13 2021 | $89.33 | $89.50 | $89.21 | $89.48 | 204,301 |
December 10 2021 | $89.27 | $89.39 | $88.41 | $89.17 | 164,268 |
December 09 2021 | $89.03 | $89.24 | $89.03 | $89.13 | 599,137 |
December 08 2021 | $89.16 | $89.23 | $88.99 | $89.00 | 215,578 |
December 07 2021 | $89.39 | $89.48 | $89.25 | $89.35 | 124,128 |
December 06 2021 | $89.77 | $89.77 | $89.40 | $89.55 | 136,804 |
December 03 2021 | $89.46 | $89.74 | $89.30 | $89.74 | 172,092 |
December 02 2021 | $89.43 | $89.61 | $89.25 | $89.43 | 198,362 |
December 01 2021 | $89.16 | $89.49 | $89.14 | $89.48 | 201,172 |
November 30 2021 | $89.39 | $89.56 | $89.12 | $89.25 | 299,295 |
November 29 2021 | $88.99 | $89.27 | $88.99 | $89.25 | 234,544 |
November 26 2021 | $89.00 | $89.15 | $88.98 | $89.02 | 143,201 |