Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.51	70.64	70.51	70.64	2,723,189	+0.10(+0.15%)
Apr 29, 2019	70.59	70.61	70.51	70.54	1,991,603	-0.15(-0.21%)
Apr 26, 2019	70.69	70.72	70.66	70.69	1,859,412	+0.16(+0.22%)
Apr 25, 2019	70.55	70.57	70.48	70.53	1,418,906	-0.02(-0.02%)
Apr 24, 2019	70.51	70.56	70.47	70.55	1,570,574	+0.18(+0.26%)
Apr 23, 2019	70.33	70.37	70.30	70.37	3,029,449	+0.12(+0.17%)
Apr 22, 2019	70.31	70.31	70.21	70.24	2,108,816	-0.07(-0.10%)
Apr 18, 2019	70.33	70.37	70.27	70.31	1,838,784	+0.10(+0.14%)
Apr 17, 2019	70.22	70.30	70.21	70.22	2,059,989	+0.00(+0.00%)
Apr 16, 2019	70.27	70.29	70.20	70.22	2,294,367	-0.12(-0.17%)
Apr 15, 2019	70.31	70.36	70.30	70.34	1,915,388	+0.02(+0.02%)
Apr 12, 2019	70.39	70.41	70.31	70.32	2,087,698	-0.13(-0.19%)
Apr 11, 2019	70.51	70.52	70.43	70.45	3,027,753	-0.12(-0.17%)
Apr 10, 2019	70.51	70.59	70.51	70.57	3,912,814	+0.10(+0.14%)
Apr 09, 2019	70.49	70.52	70.44	70.48	2,199,279	+0.10(+0.15%)
Apr 08, 2019	70.45	70.45	70.34	70.37	4,348,197	-0.07(-0.10%)
Apr 05, 2019	70.34	70.45	70.33	70.44	2,443,078	+0.05(+0.07%)
Apr 04, 2019	70.35	70.40	70.32	70.39	1,817,564	+0.07(+0.10%)
Apr 03, 2019	70.31	70.36	70.28	70.32	2,495,229	-0.10(-0.14%)
Apr 02, 2019	70.42	70.49	70.38	70.42	7,226,271	+0.03(+0.05%)
Apr 01, 2019	70.56	70.56	70.35	70.38	4,706,316	-0.28(-0.40%)
Mar 29, 2019	70.58	70.68	70.57	70.66	2,225,305	-0.05(-0.07%)
Mar 28, 2019	70.69	70.74	70.62	70.71	2,088,946	+0.03(+0.05%)
Mar 27, 2019	70.66	70.77	70.64	70.68	2,437,676	+0.13(+0.19%)
Mar 26, 2019	70.49	70.61	70.46	70.55	4,052,238	+0.02(+0.02%)
Mar 25, 2019	70.46	70.66	70.40	70.53	2,336,799	+0.09(+0.12%)
Mar 22, 2019	70.35	70.49	70.29	70.44	3,140,932	+0.38(+0.55%)
Mar 21, 2019	70.08	70.11	70.05	70.06	2,275,294	+0.02(+0.02%)
Mar 20, 2019	69.80	70.06	69.78	70.04	2,905,115	+0.30(+0.44%)
Mar 19, 2019	69.70	69.79	69.69	69.74	3,104,582	-0.03(-0.05%)
Mar 18, 2019	69.78	69.81	69.71	69.77	6,139,670	-0.04(-0.06%)
Mar 15, 2019	69.80	69.86	69.76	69.82	1,883,295	+0.13(+0.19%)
Mar 14, 2019	69.76	69.76	69.64	69.69	4,662,438	-0.06(-0.09%)
Mar 13, 2019	69.76	69.77	69.72	69.75	1,514,860	-0.03(-0.05%)
Mar 12, 2019	69.68	69.80	69.65	69.78	2,250,015	+0.17(+0.24%)
Mar 11, 2019	69.66	69.66	69.61	69.62	2,172,602	-0.03(-0.05%)
Mar 08, 2019	69.60	69.68	69.53	69.65	5,041,690	+0.09(+0.13%)
Mar 07, 2019	69.50	69.60	69.45	69.57	2,667,820	+0.20(+0.29%)
Mar 06, 2019	69.34	69.43	69.31	69.37	1,871,510	+0.09(+0.13%)
Mar 05, 2019	69.18	69.30	69.17	69.28	2,210,917	+0.05(+0.08%)
Mar 04, 2019	69.23	69.27	69.17	69.23	2,908,031	+0.12(+0.18%)
Mar 01, 2019	69.24	69.27	69.10	69.10	3,486,618	-0.21(-0.31%)
Feb 28, 2019	69.40	69.40	69.25	69.32	4,638,745	-0.08(-0.11%)
Feb 27, 2019	69.49	69.49	69.34	69.40	1,523,465	-0.14(-0.20%)
Feb 26, 2019	69.53	69.58	69.49	69.54	1,618,075	+0.10(+0.14%)
Feb 25, 2019	69.44	69.47	69.40	69.44	2,584,639	-0.03(-0.04%)
Feb 22, 2019	69.41	69.55	69.36	69.47	2,229,861	+0.16(+0.23%)
Feb 21, 2019	69.33	69.33	69.28	69.31	3,928,151	-0.14(-0.20%)
Feb 20, 2019	69.46	69.48	69.41	69.45	2,036,309	-0.03(-0.04%)
Feb 19, 2019	69.48	69.50	69.41	69.48	4,366,611	+0.06(+0.09%)
Feb 15, 2019	69.38	69.41	69.36	69.41	2,208,328	+0.03(+0.04%)
Feb 14, 2019	69.44	69.47	69.34	69.39	2,183,009	+0.13(+0.18%)
Feb 13, 2019	69.30	69.31	69.22	69.26	1,878,772	-0.11(-0.16%)
Feb 12, 2019	69.34	69.38	69.31	69.37	1,774,718	-0.01(-0.01%)
Feb 11, 2019	69.34	69.41	69.31	69.38	2,994,961	-0.03(-0.04%)
Feb 08, 2019	69.36	69.46	69.34	69.41	1,771,683	+0.10(+0.15%)
Feb 07, 2019	69.29	69.34	69.26	69.30	2,849,616	+0.05(+0.08%)
Feb 06, 2019	69.29	69.31	69.21	69.25	3,137,475	-0.03(-0.04%)
Feb 05, 2019	69.21	69.30	69.21	69.28	2,763,931	+0.15(+0.21%)
Feb 04, 2019	69.14	69.14	69.07	69.13	4,696,518	-0.06(-0.09%)