Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	66.57	66.65	66.52	66.52	7,262,176	-0.14(-0.21%)
Oct 30, 2018	66.68	66.74	66.65	66.66	2,979,488	-0.09(-0.14%)
Oct 29, 2018	66.79	66.82	66.70	66.75	2,224,105	-0.06(-0.09%)
Oct 26, 2018	66.85	66.91	66.80	66.81	2,602,831	+0.12(+0.18%)
Oct 25, 2018	66.71	66.76	66.66	66.69	2,318,071	-0.08(-0.12%)
Oct 24, 2018	66.72	66.79	66.70	66.77	1,890,528	+0.18(+0.27%)
Oct 23, 2018	66.68	66.74	66.57	66.59	2,263,383	+0.09(+0.14%)
Oct 22, 2018	66.56	66.60	66.49	66.50	1,778,646	-0.03(-0.04%)
Oct 19, 2018	66.57	66.58	66.48	66.52	2,008,757	-0.03(-0.05%)
Oct 18, 2018	66.56	66.66	66.50	66.56	1,967,701	-0.04(-0.06%)
Oct 17, 2018	66.70	66.74	66.58	66.60	2,196,660	-0.12(-0.18%)
Oct 16, 2018	66.66	66.74	66.63	66.72	2,769,765	+0.05(+0.08%)
Oct 15, 2018	66.75	66.75	66.66	66.67	2,431,247	-0.02(-0.03%)
Oct 12, 2018	66.68	66.78	66.67	66.69	2,768,170	-0.02(-0.03%)
Oct 11, 2018	66.58	66.77	66.57	66.70	3,797,823	+0.19(+0.28%)
Oct 10, 2018	66.46	66.54	66.40	66.51	3,291,829	-0.05(-0.08%)
Oct 09, 2018	66.44	66.57	66.44	66.57	5,000,216	+0.13(+0.19%)
Oct 08, 2018	66.48	66.49	66.42	66.44	2,206,188	-0.03(-0.04%)
Oct 05, 2018	66.51	66.56	66.37	66.46	2,690,240	-0.12(-0.18%)
Oct 04, 2018	66.63	66.67	66.55	66.58	3,769,456	-0.17(-0.26%)
Oct 03, 2018	67.00	67.00	66.68	66.75	2,691,636	-0.34(-0.51%)
Oct 02, 2018	67.04	67.13	67.04	67.10	3,039,577	+0.12(+0.18%)
Oct 01, 2018	67.02	67.07	66.97	66.98	3,338,693	-0.13(-0.19%)
Sep 28, 2018	67.15	67.18	67.07	67.10	3,023,150	+0.00(+0.00%)
Sep 27, 2018	67.07	67.10	67.03	67.10	1,612,402	+0.05(+0.08%)
Sep 26, 2018	66.93	67.09	66.92	67.05	2,147,598	+0.17(+0.25%)
Sep 25, 2018	66.88	66.90	66.83	66.88	1,991,751	-0.05(-0.08%)
Sep 24, 2018	66.92	67.00	66.91	66.93	3,419,783	-0.09(-0.13%)
Sep 21, 2018	66.94	67.02	66.94	67.02	2,053,199	+0.04(+0.06%)
Sep 20, 2018	66.88	67.01	66.87	66.97	2,694,823	+0.09(+0.13%)
Sep 19, 2018	66.96	66.98	66.84	66.89	2,309,049	-0.10(-0.15%)
Sep 18, 2018	67.10	67.10	66.96	66.99	2,936,849	-0.15(-0.23%)
Sep 17, 2018	67.10	67.19	67.08	67.14	2,785,772	-0.01(-0.01%)
Sep 14, 2018	67.15	67.19	67.13	67.15	3,748,443	-0.11(-0.16%)
Sep 13, 2018	67.31	67.34	67.25	67.26	2,021,741	+0.04(+0.06%)
Sep 12, 2018	67.26	67.29	67.21	67.22	1,276,585	+0.05(+0.08%)
Sep 11, 2018	67.20	67.25	67.14	67.17	1,755,575	-0.15(-0.22%)
Sep 10, 2018	67.28	67.33	67.25	67.31	1,717,412	+0.04(+0.06%)
Sep 07, 2018	67.33	67.33	67.24	67.27	2,909,970	-0.21(-0.32%)
Sep 06, 2018	67.43	67.51	67.40	67.48	2,502,127	+0.10(+0.15%)
Sep 05, 2018	67.39	67.41	67.32	67.38	3,000,140	+0.02(+0.03%)
Sep 04, 2018	67.36	67.42	67.33	67.37	2,815,652	-0.10(-0.15%)
Aug 31, 2018		67.47	67.47	67.47	0	+0.02(+0.03%)
Aug 30, 2018	67.47	67.50	67.42	67.45	1,360,653	+0.05(+0.08%)
Aug 29, 2018	67.46	67.46	67.36	67.40	1,834,129	-0.04(-0.06%)
Aug 28, 2018	67.49	67.50	67.42	67.44	2,793,099	-0.10(-0.15%)
Aug 27, 2018	67.57	67.59	67.54	67.55	2,752,056	-0.09(-0.13%)
Aug 24, 2018	67.53	67.64	67.50	67.63	2,169,410	+0.03(+0.05%)
Aug 23, 2018	67.63	67.63	67.57	67.60	1,702,032	+0.00(+0.00%)
Aug 22, 2018	67.64	67.64	67.55	67.60	2,381,256	+0.04(+0.06%)
Aug 21, 2018	67.54	67.56	67.50	67.55	2,214,154	-0.03(-0.05%)
Aug 20, 2018	67.56	67.64	67.56	67.59	2,907,593	+0.08(+0.13%)
Aug 17, 2018	67.48	67.54	67.45	67.50	1,196,802	+0.08(+0.11%)
Aug 16, 2018	67.43	67.45	67.36	67.43	2,618,019	+0.03(+0.05%)
Aug 15, 2018	67.38	67.45	67.37	67.39	3,587,222	+0.08(+0.11%)
Aug 14, 2018	67.38	67.41	67.31	67.32	3,165,601	-0.04(-0.06%)
Aug 13, 2018	67.34	67.38	67.28	67.36	3,898,038	+0.01(+0.01%)
Aug 10, 2018	67.21	67.41	67.21	67.35	2,838,938	+0.14(+0.20%)
Aug 09, 2018	67.15	67.21	67.13	67.21	3,061,194	+0.13(+0.19%)
Aug 08, 2018	67.10	67.12	67.06	67.09	2,470,426	-0.02(-0.03%)
Aug 07, 2018	67.17	67.18	67.09	67.10	2,218,325	-0.12(-0.18%)
Aug 06, 2018	67.26	67.30	67.21	67.22	2,449,857	+0.06(+0.09%)
Aug 03, 2018	67.11	67.18	67.08	67.16	3,187,751	+0.14(+0.22%)
Aug 02, 2018	67.03	67.04	66.96	67.02	3,312,678	+0.03(+0.05%)