BOND has returned 1.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2026 | $94.19 | $94.26 | $94.03 | $94.20 | 436,200 |
February 19 2026 | $94.02 | $94.20 | $94.02 | $94.17 | 554,500 |
February 18 2026 | $94.17 | $94.21 | $94.10 | $94.13 | 810,500 |
February 17 2026 | $94.24 | $94.33 | $94.19 | $94.24 | 416,800 |
February 13 2026 | $94.17 | $94.27 | $94.13 | $94.25 | 693,300 |
February 12 2026 | $93.75 | $94.00 | $93.73 | $93.98 | 455,800 |
February 11 2026 | $93.55 | $93.74 | $93.52 | $93.58 | 456,000 |
February 10 2026 | $93.74 | $93.81 | $93.64 | $93.70 | 498,200 |
February 09 2026 | $93.41 | $93.53 | $93.37 | $93.50 | 406,100 |
February 06 2026 | $93.49 | $93.49 | $93.31 | $93.46 | 457,100 |
February 05 2026 | $93.27 | $93.45 | $93.17 | $93.43 | 441,000 |
February 04 2026 | $93.11 | $93.12 | $93.00 | $93.01 | 478,600 |
February 03 2026 | $93.06 | $93.12 | $92.97 | $93.08 | 470,400 |
February 02 2026 | $93.21 | $93.21 | $92.99 | $93.05 | 690,400 |
January 30 2026 | $93.22 | $93.26 | $93.14 | $93.18 | 364,283 |
January 29 2026 | $93.16 | $93.29 | $93.11 | $93.20 | 410,469 |
January 28 2026 | $93.23 | $93.26 | $93.06 | $93.18 | 577,795 |
January 27 2026 | $93.34 | $93.39 | $93.27 | $93.31 | 700,215 |
January 26 2026 | $93.33 | $93.37 | $93.27 | $93.33 | 403,819 |
January 23 2026 | $93.14 | $93.22 | $93.04 | $93.17 | 400,601 |
January 22 2026 | $92.92 | $93.13 | $92.92 | $93.06 | 883,943 |
January 21 2026 | $92.85 | $93.06 | $92.81 | $93.06 | 413,624 |
January 20 2026 | $92.85 | $92.95 | $92.76 | $92.83 | 443,369 |
January 16 2026 | $93.31 | $93.35 | $93.11 | $93.15 | 759,338 |
January 15 2026 | $93.42 | $93.46 | $93.27 | $93.28 | 859,143 |
