BOND returned -3.2% last month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $86.80 | $86.85 | $86.40 | $86.59 | 1,484,500 |
September 29 2026 | $86.78 | $86.82 | $86.41 | $86.66 | 1,340,400 |
September 28 2026 | $86.94 | $87.07 | $86.70 | $86.87 | 745,600 |
September 25 2026 | $87.09 | $87.32 | $86.87 | $87.29 | 1,693,745 |
September 24 2026 | $87.80 | $87.83 | $87.15 | $87.17 | 2,497,393 |
September 23 2026 | $88.43 | $88.46 | $87.56 | $87.72 | 1,037,415 |
September 22 2026 | $88.59 | $88.70 | $88.47 | $88.64 | 1,037,519 |
September 21 2026 | $88.50 | $88.61 | $88.47 | $88.57 | 567,350 |
September 18 2026 | $88.43 | $88.50 | $88.30 | $88.31 | 574,971 |
September 17 2026 | $88.62 | $88.69 | $88.52 | $88.68 | 623,352 |
September 16 2026 | $88.43 | $88.69 | $88.12 | $88.15 | 850,248 |
September 15 2026 | $88.19 | $88.32 | $88.14 | $88.25 | 919,141 |
September 14 2026 | $88.36 | $88.60 | $88.14 | $88.34 | 883,510 |
September 11 2026 | $88.77 | $88.78 | $88.38 | $88.43 | 460,636 |
September 10 2026 | $88.81 | $88.88 | $88.51 | $88.54 | 616,850 |
September 09 2026 | $89.56 | $89.58 | $89.20 | $89.31 | 614,832 |
September 08 2026 | $89.63 | $89.73 | $89.47 | $89.58 | 1,260,502 |
September 04 2026 | $89.67 | $89.74 | $89.59 | $89.63 | 515,629 |
September 03 2026 | $89.82 | $89.82 | $89.63 | $89.64 | 721,236 |
September 02 2026 | $89.41 | $89.48 | $89.30 | $89.48 | 747,570 |
September 01 2026 | $89.49 | $89.60 | $89.33 | $89.35 | 1,761,315 |