The closing price for BOND since 2020 is $93.30, on Friday. It is up 8.4% in that time. The latest price is $93.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $93.39 | $93.74 | $93.11 | $93.30 | 4,031,400 |
October 2025 | $92.83 | $94.14 | $92.58 | $93.46 | 8,281,389 |
September 2025 | $91.10 | $93.32 | $91.04 | $92.53 | 6,507,963 |
August 2025 | $90.66 | $91.48 | $90.58 | $91.34 | 4,981,569 |
July 2025 | $90.17 | $90.34 | $89.17 | $90.12 | 5,547,437 |
June 2025 | $88.46 | $90.21 | $88.31 | $90.20 | 6,524,545 |
May 2025 | $89.30 | $89.40 | $87.37 | $88.66 | 7,085,663 |
April 2025 | $89.55 | $90.66 | $86.28 | $89.26 | 9,044,876 |
March 2025 | $89.12 | $89.89 | $88.50 | $89.32 | 8,798,803 |
February 2025 | $87.36 | $89.40 | $86.70 | $89.37 | 8,294,092 |
January 2025 | $86.84 | $87.48 | $85.42 | $87.14 | 6,147,769 |
December 2024 | $87.94 | $88.63 | $86.14 | $86.61 | 5,900,162 |
November 2024 | $87.08 | $88.11 | $86.07 | $88.10 | 6,643,741 |
October 2024 | $89.47 | $89.57 | $86.59 | $86.93 | 5,956,794 |
September 2024 | $88.25 | $89.78 | $88.21 | $89.11 | 5,603,875 |
August 2024 | $86.96 | $88.52 | $86.96 | $87.91 | 6,257,691 |
July 2024 | $84.33 | $86.74 | $84.07 | $86.71 | 4,535,794 |
June 2024 | $84.01 | $85.40 | $83.81 | $84.72 | 3,728,228 |
May 2024 | $82.55 | $84.63 | $82.36 | $83.84 | 5,623,140 |
April 2024 | $84.03 | $84.07 | $81.98 | $82.26 | 4,887,692 |
March 2024 | $83.36 | $84.50 | $83.25 | $84.39 | 4,713,739 |
February 2024 | $84.63 | $84.92 | $82.85 | $83.43 | 5,901,146 |
January 2024 | $83.99 | $84.47 | $83.16 | $84.25 | 6,336,983 |
December 2023 | $80.49 | $84.42 | $80.49 | $84.28 | 7,640,852 |
November 2023 | $76.81 | $80.81 | $76.81 | $80.58 | 8,203,500 |
Daily pricing data for BOND dates back to 3/1/2012, and may be incomplete.
