Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	74.90	75.02	74.87	74.96	3,248,852	-0.01(-0.01%)
Aug 29, 2019	74.98	74.98	74.83	74.97	3,192,755	-0.04(-0.06%)
Aug 28, 2019	75.13	75.14	75.00	75.01	3,805,785	+0.03(+0.04%)
Aug 27, 2019	74.85	75.00	74.82	74.99	2,783,301	+0.26(+0.34%)
Aug 26, 2019	74.81	74.86	74.68	74.73	2,677,796	-0.04(-0.06%)
Aug 23, 2019	74.48	74.86	74.45	74.78	3,519,609	+0.27(+0.37%)
Aug 22, 2019	74.57	74.66	74.47	74.50	3,670,364	-0.14(-0.19%)
Aug 21, 2019	74.61	74.78	74.57	74.64	2,874,734	-0.04(-0.05%)
Aug 20, 2019	74.64	74.68	74.59	74.68	2,915,423	+0.19(+0.26%)
Aug 19, 2019	74.47	74.56	74.43	74.49	4,132,387	-0.24(-0.32%)
Aug 16, 2019	74.67	74.75	74.51	74.72	4,449,604	-0.08(-0.11%)
Aug 15, 2019	74.58	74.89	74.52	74.80	4,947,628	+0.36(+0.49%)
Aug 14, 2019	74.46	74.50	74.39	74.44	3,855,092	+0.26(+0.36%)
Aug 13, 2019	74.33	74.35	74.11	74.18	3,746,101	-0.11(-0.15%)
Aug 12, 2019	74.20	74.34	74.15	74.29	3,414,829	+0.33(+0.44%)
Aug 09, 2019	74.13	74.20	73.95	73.97	3,215,817	-0.13(-0.18%)
Aug 08, 2019	73.90	74.14	73.81	74.10	3,682,997	+0.06(+0.08%)
Aug 07, 2019	74.39	74.43	74.02	74.04	6,262,464	+0.00(+0.00%)
Aug 06, 2019	73.88	74.05	73.84	74.04	5,607,513	+0.19(+0.25%)
Aug 05, 2019	73.78	73.90	73.72	73.85	4,863,647	+0.32(+0.43%)
Aug 02, 2019	73.50	73.57	73.43	73.53	6,121,711	+0.07(+0.10%)
Aug 01, 2019	73.09	73.50	73.06	73.46	3,721,880	+0.52(+0.72%)
Jul 31, 2019	72.87	73.07	72.75	72.94	2,991,171	+0.09(+0.12%)
Jul 30, 2019	72.89	72.90	72.80	72.85	2,240,264	-0.02(-0.02%)
Jul 29, 2019	72.91	72.92	72.84	72.87	2,016,265	+0.04(+0.06%)
Jul 26, 2019	72.87	72.87	72.79	72.83	2,746,206	+0.00(+0.00%)
Jul 25, 2019	72.88	72.90	72.70	72.83	2,502,294	-0.08(-0.11%)
Jul 24, 2019	72.90	72.96	72.88	72.91	2,885,468	+0.07(+0.10%)
Jul 23, 2019	72.86	72.90	72.78	72.84	2,047,747	-0.06(-0.08%)
Jul 22, 2019	72.96	72.97	72.87	72.90	1,963,460	+0.08(+0.11%)
Jul 19, 2019	72.81	72.87	72.78	72.82	2,466,056	-0.08(-0.11%)
Jul 18, 2019	72.74	72.92	72.70	72.90	3,781,456	+0.13(+0.18%)
Jul 17, 2019	72.65	72.77	72.62	72.77	2,346,673	+0.22(+0.30%)
Jul 16, 2019	72.52	72.57	72.47	72.55	2,610,445	-0.10(-0.13%)
Jul 15, 2019	72.53	72.64	72.53	72.64	2,555,631	+0.11(+0.15%)
Jul 12, 2019	72.48	72.56	72.45	72.54	2,577,342	+0.06(+0.08%)
Jul 11, 2019	72.69	72.74	72.44	72.48	3,441,179	-0.24(-0.33%)
Jul 10, 2019	72.74	72.77	72.66	72.71	2,386,372	+0.06(+0.08%)
Jul 09, 2019	72.76	72.76	72.64	72.65	2,093,021	-0.10(-0.13%)
Jul 08, 2019	72.84	72.87	72.73	72.75	2,004,410	-0.01(-0.01%)
Jul 05, 2019	72.79	72.81	72.61	72.76	2,681,687	-0.34(-0.47%)
Jul 03, 2019	73.04	73.13	73.01	73.10	1,958,097	+0.13(+0.18%)
Jul 02, 2019	72.87	72.99	72.82	72.97	3,558,380	+0.16(+0.22%)
Jul 01, 2019	72.86	72.90	72.72	72.81	2,684,040	-0.02(-0.03%)
Jun 28, 2019	72.74	72.85	72.73	72.83	2,913,698	+0.06(+0.08%)
Jun 27, 2019	72.67	72.79	72.62	72.77	2,305,507	+0.21(+0.29%)
Jun 26, 2019	72.71	72.72	72.55	72.56	2,504,454	-0.17(-0.23%)
Jun 25, 2019	72.76	72.81	72.67	72.73	3,079,279	+0.03(+0.04%)
Jun 24, 2019	72.67	72.74	72.64	72.70	3,197,920	+0.13(+0.18%)
Jun 21, 2019	72.64	72.66	72.52	72.57	2,735,199	-0.20(-0.28%)
Jun 20, 2019	72.79	72.88	72.75	72.77	2,476,829	+0.11(+0.16%)
Jun 19, 2019	72.31	72.66	72.29	72.66	2,847,922	+0.25(+0.34%)
Jun 18, 2019	72.47	72.53	72.36	72.41	3,811,781	+0.17(+0.23%)
Jun 17, 2019	72.16	72.27	72.16	72.24	3,185,220	+0.00(+0.00%)
Jun 14, 2019	72.17	72.26	72.16	72.24	2,578,485	+0.01(+0.01%)
Jun 13, 2019	72.16	72.27	72.15	72.24	2,219,870	+0.12(+0.17%)
Jun 12, 2019	72.03	72.11	72.01	72.11	2,172,101	+0.12(+0.17%)
Jun 11, 2019	72.00	72.05	71.96	71.99	3,834,724	-0.21(-0.29%)
Jun 10, 2019	72.12	72.20	72.02	72.20	2,757,163	+0.01(+0.01%)
Jun 07, 2019	72.21	72.28	72.14	72.19	2,840,132	+0.19(+0.27%)
Jun 06, 2019	72.04	72.12	71.96	72.00	3,416,352	-0.02(-0.02%)
Jun 05, 2019	72.05	72.14	71.96	72.02	8,373,742	+0.00(+0.00%)
Jun 04, 2019	72.03	72.08	71.92	72.02	3,315,325	-0.12(-0.17%)