BOND returned -0.1% since January 1, 2026 and on March 31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $89.04 | $89.17 | $88.93 | $89.02 | 1,428,600 |
October 29 2026 | $88.76 | $89.02 | $88.68 | $88.85 | 858,096 |
October 28 2026 | $88.73 | $88.73 | $88.36 | $88.54 | 859,218 |
October 27 2026 | $88.62 | $88.72 | $88.53 | $88.71 | 2,650,385 |
October 26 2026 | $88.68 | $88.74 | $88.55 | $88.59 | 1,207,645 |
October 23 2026 | $88.61 | $88.67 | $88.44 | $88.50 | 1,599,300 |
October 22 2026 | $88.24 | $88.81 | $88.14 | $88.69 | 774,200 |
October 21 2026 | $87.95 | $88.00 | $87.60 | $87.81 | 1,121,500 |
October 20 2026 | $87.72 | $87.99 | $87.61 | $87.78 | 1,309,200 |
October 19 2026 | $87.89 | $87.89 | $87.54 | $87.60 | 812,800 |
October 16 2026 | $87.74 | $88.09 | $87.64 | $87.90 | 1,116,900 |
October 15 2026 | $87.90 | $88.22 | $87.83 | $87.90 | 1,351,600 |
October 14 2026 | $86.60 | $87.31 | $86.56 | $87.28 | 1,673,900 |
October 13 2026 | $87.20 | $87.20 | $86.99 | $87.08 | 1,407,200 |
October 12 2026 | $86.86 | $86.98 | $86.83 | $86.96 | 523,000 |
October 09 2026 | $86.86 | $86.98 | $86.67 | $86.95 | 1,203,000 |
October 08 2026 | $86.54 | $86.96 | $86.41 | $86.92 | 1,051,600 |
October 07 2026 | $86.22 | $86.67 | $86.11 | $86.57 | 1,467,400 |
October 06 2026 | $86.56 | $86.74 | $86.47 | $86.65 | 1,363,600 |
October 05 2026 | $86.75 | $86.75 | $86.19 | $86.39 | 791,600 |
October 02 2026 | $87.00 | $87.11 | $86.44 | $86.54 | 971,100 |
October 01 2026 | $86.41 | $86.94 | $86.23 | $86.73 | 1,855,200 |
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 |