BOND has returned 8.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2025 | $93.95 | $94.17 | $93.90 | $94.07 | 295,872 |
November 24 2025 | $93.77 | $93.88 | $93.72 | $93.86 | 292,709 |
November 21 2025 | $93.74 | $93.74 | $93.51 | $93.66 | 444,300 |
November 20 2025 | $93.35 | $93.53 | $93.35 | $93.45 | 374,900 |
November 19 2025 | $93.47 | $93.49 | $93.24 | $93.30 | 427,200 |
November 18 2025 | $93.44 | $93.48 | $93.23 | $93.35 | 347,600 |
November 17 2025 | $93.35 | $93.37 | $93.22 | $93.22 | 453,300 |
November 14 2025 | $93.58 | $93.60 | $93.24 | $93.30 | 396,000 |
November 13 2025 | $93.54 | $93.60 | $93.43 | $93.46 | 548,700 |
November 12 2025 | $93.70 | $93.74 | $93.60 | $93.71 | 444,100 |
November 11 2025 | $93.48 | $93.73 | $93.48 | $93.68 | 363,600 |
November 10 2025 | $93.43 | $93.53 | $93.40 | $93.47 | 232,100 |
November 07 2025 | $93.46 | $93.64 | $93.43 | $93.45 | 298,000 |
November 06 2025 | $93.52 | $93.58 | $93.45 | $93.48 | 781,600 |
November 05 2025 | $93.40 | $93.40 | $93.11 | $93.16 | 352,900 |
November 04 2025 | $93.46 | $93.53 | $93.35 | $93.50 | 324,200 |
November 03 2025 | $93.39 | $93.42 | $93.23 | $93.35 | 290,200 |
October 31 2025 | $93.53 | $93.61 | $93.40 | $93.46 | 541,826 |
October 30 2025 | $93.33 | $93.62 | $93.33 | $93.45 | 370,473 |
October 29 2025 | $94.09 | $94.09 | $93.60 | $93.67 | 295,344 |
October 28 2025 | $94.01 | $94.14 | $93.98 | $94.13 | 327,774 |
October 27 2025 | $93.84 | $94.07 | $93.75 | $94.04 | 252,814 |
October 24 2025 | $93.89 | $93.95 | $93.78 | $93.90 | 433,464 |
October 23 2025 | $93.89 | $93.94 | $93.73 | $93.73 | 281,464 |
October 22 2025 | $93.97 | $94.03 | $93.86 | $93.99 | 338,630 |
