BND has returned 2.1% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2024 | $72.60 | $72.74 | $72.50 | $72.56 | 5,115,500 |
November 20 2024 | $72.50 | $72.70 | $72.50 | $72.60 | 6,556,556 |
November 19 2024 | $72.72 | $72.78 | $72.66 | $72.68 | 4,900,497 |
November 18 2024 | $72.40 | $72.61 | $72.33 | $72.55 | 4,963,780 |
November 15 2024 | $72.34 | $72.66 | $72.20 | $72.48 | 18,467,300 |
November 14 2024 | $72.60 | $72.72 | $72.41 | $72.46 | 6,643,300 |
November 13 2024 | $72.92 | $72.92 | $72.41 | $72.48 | 5,458,100 |
November 12 2024 | $72.74 | $72.82 | $72.46 | $72.51 | 7,197,800 |
November 11 2024 | $73.00 | $73.00 | $72.85 | $72.95 | 4,372,000 |
November 08 2024 | $72.96 | $73.24 | $72.96 | $73.09 | 5,398,500 |
November 07 2024 | $72.50 | $73.03 | $72.50 | $72.95 | 6,590,200 |
November 06 2024 | $72.26 | $72.59 | $72.23 | $72.41 | 6,382,500 |
November 05 2024 | $72.60 | $73.03 | $72.60 | $73.01 | 6,236,900 |
November 04 2024 | $72.82 | $73.01 | $72.70 | $72.83 | 6,860,100 |
November 01 2024 | $73.04 | $73.08 | $72.51 | $72.54 | 6,409,880 |
October 31 2024 | $72.72 | $72.93 | $72.60 | $72.82 | 6,115,916 |
October 30 2024 | $73.04 | $73.20 | $72.80 | $72.83 | 4,610,487 |
October 29 2024 | $72.67 | $72.91 | $72.56 | $72.90 | 5,544,148 |
October 28 2024 | $73.01 | $73.05 | $72.72 | $72.84 | 4,582,810 |
October 25 2024 | $73.25 | $73.25 | $72.90 | $72.93 | 4,641,724 |
October 24 2024 | $73.05 | $73.21 | $72.94 | $73.08 | 6,219,581 |
October 23 2024 | $73.13 | $73.14 | $72.86 | $72.96 | 6,429,430 |
October 22 2024 | $73.22 | $73.26 | $73.05 | $73.14 | 4,632,962 |
October 21 2024 | $73.42 | $73.42 | $73.09 | $73.11 | 5,259,909 |
October 18 2024 | $73.67 | $73.75 | $73.61 | $73.61 | 3,930,269 |
