BOND has returned 8.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 | $94.31 | $94.37 | $94.20 | $94.32 | 433,400 |
October 23 2025 | $94.31 | $94.36 | $94.15 | $94.15 | 281,500 |
October 22 2025 | $94.39 | $94.45 | $94.28 | $94.41 | 338,600 |
October 21 2025 | $94.44 | $94.47 | $94.33 | $94.36 | 547,400 |
October 20 2025 | $94.10 | $94.25 | $94.05 | $94.21 | 241,000 |
October 17 2025 | $94.07 | $94.07 | $93.88 | $94.04 | 361,600 |
October 16 2025 | $93.78 | $94.16 | $93.76 | $94.06 | 501,800 |
October 15 2025 | $93.83 | $93.97 | $93.71 | $93.79 | 377,000 |
October 14 2025 | $93.62 | $93.82 | $93.54 | $93.80 | 355,800 |
October 13 2025 | $93.50 | $93.63 | $93.35 | $93.61 | 200,700 |
October 10 2025 | $93.42 | $93.59 | $93.33 | $93.55 | 757,500 |
October 09 2025 | $93.21 | $93.21 | $93.08 | $93.12 | 283,200 |
October 08 2025 | $93.33 | $93.38 | $93.17 | $93.20 | 256,600 |
October 07 2025 | $93.15 | $93.29 | $93.08 | $93.15 | 269,800 |
October 06 2025 | $93.05 | $93.20 | $93.00 | $93.00 | 322,600 |
October 03 2025 | $93.37 | $93.39 | $93.17 | $93.21 | 231,100 |
October 02 2025 | $93.11 | $93.35 | $93.11 | $93.31 | 334,200 |
October 01 2025 | $93.25 | $93.26 | $93.05 | $93.18 | 398,700 |
September 30 2025 | $93.11 | $93.19 | $92.91 | $92.95 | 287,800 |
September 29 2025 | $92.90 | $93.04 | $92.85 | $92.99 | 238,000 |
September 26 2025 | $92.79 | $92.91 | $92.67 | $92.77 | 203,842 |
September 25 2025 | $92.77 | $92.77 | $92.55 | $92.77 | 361,971 |
September 24 2025 | $93.00 | $93.00 | $92.82 | $92.86 | 304,936 |
September 23 2025 | $93.00 | $93.05 | $92.83 | $92.98 | 254,985 |
September 22 2025 | $93.05 | $93.05 | $92.80 | $92.80 | 497,686 |
