BND has returned -6.7% between November 22, 2021 and November 22, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 18 2024 | $72.40 | $72.78 | $72.33 | $72.56 | 21,536,333 |
Week of November 11 2024 | $73.00 | $73.00 | $72.20 | $72.48 | 42,138,500 |
Week of November 04 2024 | $72.82 | $73.24 | $72.23 | $73.09 | 31,468,200 |
Week of October 28 2024 | $73.01 | $73.20 | $72.51 | $72.54 | 27,263,241 |
Week of October 21 2024 | $73.42 | $73.42 | $72.86 | $72.93 | 27,183,606 |
Week of October 14 2024 | $73.37 | $74.00 | $73.35 | $73.61 | 23,455,033 |
Week of October 07 2024 | $73.71 | $73.81 | $73.40 | $73.59 | 33,771,800 |
Week of September 30 2024 | $74.80 | $75.03 | $73.88 | $73.92 | 31,793,714 |
Week of September 23 2024 | $74.73 | $74.91 | $74.47 | $74.82 | 25,291,379 |
Week of September 16 2024 | $75.04 | $75.21 | $74.69 | $74.84 | 25,229,613 |
Week of September 09 2024 | $74.58 | $75.06 | $74.49 | $74.98 | 27,638,352 |
Week of September 02 2024 | $73.96 | $74.91 | $73.89 | $74.60 | 46,086,492 |
Week of August 26 2024 | $74.17 | $74.17 | $73.65 | $73.69 | 22,201,587 |
Week of August 19 2024 | $73.57 | $74.16 | $73.54 | $74.07 | 22,242,271 |
Week of August 12 2024 | $73.14 | $73.81 | $73.07 | $73.58 | 24,961,965 |
Week of August 05 2024 | $74.11 | $74.12 | $72.81 | $73.18 | 31,196,540 |
Week of July 29 2024 | $72.17 | $73.76 | $72.08 | $73.74 | 30,718,962 |
Week of July 22 2024 | $71.95 | $72.08 | $71.61 | $72.06 | 25,378,220 |
Week of July 15 2024 | $71.93 | $72.26 | $71.82 | $71.84 | 30,825,673 |
Week of July 08 2024 | $71.52 | $72.10 | $71.34 | $72.10 | 28,504,865 |
Week of July 01 2024 | $70.72 | $71.58 | $70.54 | $71.53 | 19,680,886 |
Week of June 24 2024 | $71.44 | $71.51 | $70.96 | $70.96 | 54,146,547 |
Week of June 17 2024 | $71.28 | $71.64 | $71.20 | $71.42 | 20,855,835 |
Week of June 10 2024 | $70.54 | $71.63 | $70.46 | $71.56 | 20,360,677 |
Week of June 03 2024 | $70.49 | $71.24 | $70.45 | $70.64 | 23,550,147 |
