Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	67.90	67.99	67.73	67.77	7,475,761	-0.28(-0.42%)
Dec 29, 2022	67.89	68.08	67.87	68.05	7,835,161	+0.25(+0.38%)
Dec 28, 2022	68.03	68.09	67.79	67.80	8,340,999	-0.09(-0.14%)
Dec 27, 2022	68.04	68.14	67.88	67.89	7,378,115	-0.53(-0.77%)
Dec 23, 2022	68.39	68.50	68.34	68.42	4,975,503	-0.22(-0.31%)
Dec 22, 2022	68.65	68.76	68.57	68.63	7,261,623	-0.01(-0.01%)
Dec 21, 2022	68.74	68.79	68.54	68.64	8,681,952	+0.16(+0.23%)
Dec 20, 2022	68.51	68.61	68.41	68.48	6,514,883	-0.45(-0.66%)
Dec 19, 2022	69.07	69.09	68.84	68.93	6,694,406	-0.41(-0.60%)
Dec 16, 2022	69.13	69.48	69.08	69.35	6,954,399	-0.18(-0.26%)
Dec 15, 2022	69.53	69.60	69.37	69.53	8,289,034	+0.04(+0.05%)
Dec 14, 2022	69.37	69.55	69.10	69.49	10,453,550	+0.17(+0.24%)
Dec 13, 2022	69.78	69.78	69.27	69.32	13,352,792	+0.47(+0.68%)
Dec 12, 2022	69.13	69.18	68.75	68.85	8,005,664	+0.00(+0.00%)
Dec 09, 2022	69.09	69.13	68.85	68.85	12,835,878	-0.40(-0.58%)
Dec 08, 2022	69.25	69.39	69.15	69.25	5,714,161	-0.20(-0.28%)
Dec 07, 2022	69.15	69.49	69.12	69.45	7,930,240	+0.60(+0.87%)
Dec 06, 2022	68.77	68.93	68.69	68.85	8,060,262	+0.23(+0.33%)
Dec 05, 2022	68.85	68.85	68.54	68.62	8,026,259	-0.55(-0.79%)
Dec 02, 2022	68.65	69.18	68.50	69.17	7,255,711	+0.28(+0.41%)
Dec 01, 2022	68.45	68.89	68.38	68.89	7,929,430	+0.57(+0.83%)
Nov 30, 2022	67.75	68.32	67.61	68.32	5,834,018	+0.53(+0.78%)
Nov 29, 2022	67.79	67.96	67.75	67.79	5,791,095	-0.25(-0.37%)
Nov 28, 2022	68.18	68.23	67.97	68.05	6,234,269	-0.08(-0.12%)
Nov 25, 2022	67.98	68.13	67.98	68.13	2,701,328	+0.00(+0.00%)
Nov 23, 2022	67.82	68.13	67.82	68.13	5,170,656	+0.41(+0.61%)
Nov 22, 2022	67.55	67.78	67.54	67.72	10,154,137	+0.35(+0.52%)
Nov 21, 2022	67.60	67.64	67.34	67.37	7,279,057	+0.00(+0.00%)
Nov 18, 2022	67.54	67.64	67.35	67.37	9,206,651	-0.11(-0.17%)
Nov 17, 2022	67.42	67.51	67.29	67.48	6,667,782	-0.28(-0.42%)
Nov 16, 2022	67.58	67.82	67.51	67.76	9,432,528	+0.39(+0.57%)
Nov 15, 2022	67.29	67.39	67.17	67.38	12,725,332	+0.47(+0.70%)
Nov 14, 2022	66.94	67.03	66.86	66.91	7,368,036	-0.22(-0.32%)
Nov 11, 2022	66.98	67.16	66.90	67.13	4,819,584	+0.00(+0.00%)
Nov 10, 2022	66.57	67.13	66.56	67.13	7,470,170	+1.36(+2.07%)
Nov 09, 2022	65.60	65.85	65.53	65.76	7,742,015	+0.09(+0.14%)
Nov 08, 2022	65.54	65.79	65.52	65.67	6,771,456	+0.29(+0.45%)
Nov 07, 2022	65.64	65.66	65.38	65.38	6,653,002	-0.25(-0.39%)
Nov 04, 2022	65.66	65.82	65.48	65.63	9,352,574	+0.02(+0.03%)
Nov 03, 2022	65.36	65.71	65.32	65.61	6,824,898	-0.25(-0.38%)
Nov 02, 2022	66.06	66.41	65.73	65.87	10,889,370	-0.10(-0.16%)
Nov 01, 2022	66.27	66.30	65.82	65.97	7,475,819	+0.07(+0.10%)
Oct 31, 2022	65.91	65.95	65.63	65.90	7,244,245	-0.21(-0.31%)
Oct 28, 2022	65.95	66.23	65.93	66.11	5,154,730	-0.13(-0.20%)
Oct 27, 2022	66.08	66.38	65.93	66.24	5,864,665	+0.35(+0.53%)
Oct 26, 2022	65.78	66.01	65.73	65.89	7,473,680	+0.26(+0.40%)
Oct 25, 2022	65.52	65.77	65.49	65.63	8,306,021	+0.62(+0.95%)
Oct 24, 2022	65.09	65.28	64.85	65.01	7,749,432	-0.09(-0.14%)
Oct 21, 2022	64.77	65.18	64.72	65.11	7,455,784	+0.11(+0.17%)
Oct 20, 2022	65.30	65.43	64.96	64.99	6,683,433	-0.44(-0.67%)
Oct 19, 2022	65.57	65.65	65.37	65.43	6,921,668	-0.54(-0.82%)
Oct 18, 2022	66.01	66.08	65.71	65.98	7,481,822	+0.15(+0.23%)
Oct 17, 2022	66.09	66.21	65.83	65.83	20,928,388	+0.14(+0.21%)
Oct 14, 2022	66.34	66.35	65.66	65.69	6,986,040	-0.32(-0.48%)
Oct 13, 2022	65.45	66.23	65.38	66.01	7,119,253	-0.23(-0.35%)
Oct 12, 2022	66.09	66.34	66.05	66.24	5,809,264	+0.08(+0.11%)
Oct 11, 2022	66.25	66.46	66.07	66.16	9,848,169	+0.02(+0.03%)
Oct 10, 2022	66.45	66.45	66.01	66.15	5,284,835	-0.30(-0.45%)
Oct 07, 2022	66.52	66.62	66.39	66.45	5,362,447	-0.35(-0.52%)
Oct 06, 2022	67.01	67.07	66.74	66.79	7,588,197	-0.25(-0.38%)
Oct 05, 2022	67.05	67.11	66.77	67.05	7,742,179	-0.36(-0.53%)
Oct 04, 2022	67.48	67.67	67.33	67.40	6,538,165	+0.17(+0.25%)