Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	82.44	82.47	82.34	82.36	4,598,617	-0.14(-0.17%)
Oct 30, 2014	82.55	82.59	82.47	82.50	4,741,869	+0.06(+0.07%)
Oct 29, 2014	82.55	82.56	82.34	82.44	2,219,914	-0.14(-0.17%)
Oct 28, 2014	82.64	82.67	82.57	82.58	2,201,154	-0.05(-0.06%)
Oct 27, 2014	82.66	82.66	82.60	82.63	2,454,170	-0.03(-0.04%)
Oct 24, 2014	82.65	82.75	82.60	82.66	2,202,127	+0.07(+0.08%)
Oct 23, 2014	82.77	82.77	82.54	82.59	6,617,222	-0.25(-0.30%)
Oct 22, 2014	82.75	82.88	82.74	82.84	2,292,378	-0.02(-0.02%)
Oct 21, 2014	82.91	82.97	82.84	82.86	1,647,678	-0.12(-0.14%)
Oct 20, 2014	83.02	83.05	82.92	82.98	1,379,347	+0.07(+0.08%)
Oct 17, 2014	82.92	83.00	82.81	82.91	2,143,389	-0.06(-0.07%)
Oct 16, 2014	83.35	83.37	82.91	82.97	3,699,788	-0.14(-0.17%)
Oct 15, 2014	82.92	84.07	83.01	83.11	5,461,364	+0.19(+0.23%)
Oct 14, 2014	82.90	82.92	82.79	82.92	5,402,683	+0.11(+0.13%)
Oct 13, 2014	82.69	82.83	82.67	82.81	1,178,434	+0.24(+0.29%)
Oct 10, 2014	82.50	82.59	82.48	82.57	1,538,154	+0.07(+0.08%)
Oct 09, 2014	82.59	82.61	82.46	82.50	2,160,881	-0.13(-0.16%)
Oct 08, 2014	82.46	82.63	82.29	82.63	1,586,802	+0.22(+0.27%)
Oct 07, 2014	82.32	82.45	82.26	82.41	3,012,372	+0.21(+0.26%)
Oct 06, 2014	82.10	82.25	82.05	82.20	3,645,820	+0.19(+0.23%)
Oct 03, 2014	81.97	82.07	81.92	82.01	3,526,884	-0.05(-0.06%)
Oct 02, 2014	82.18	82.23	82.04	82.06	2,731,538	-0.06(-0.07%)
Oct 01, 2014	81.97	82.13	81.97	82.12	5,094,478	+0.19(+0.23%)
Sep 30, 2014	81.93	82.02	81.90	81.93	8,535,993	-0.02(-0.02%)
Sep 29, 2014	81.96	81.98	81.91	81.95	9,772,629	+0.10(+0.12%)
Sep 26, 2014	81.85	81.91	81.77	81.85	3,500,274	-0.08(-0.10%)
Sep 25, 2014	81.82	81.94	81.81	81.93	3,152,497	+0.20(+0.24%)
Sep 24, 2014	81.79	81.83	81.70	81.73	3,552,535	-0.05(-0.06%)
Sep 23, 2014	81.78	81.80	81.72	81.78	986,910	+0.04(+0.05%)
Sep 22, 2014	81.70	81.77	81.67	81.74	638,354	+0.10(+0.12%)
Sep 19, 2014	81.51	81.64	81.46	81.64	1,238,883	+0.17(+0.21%)
Sep 18, 2014	81.47	81.48	81.41	81.47	1,802,911	+0.01(+0.01%)
Sep 17, 2014	81.65	81.69	81.46	81.46	2,606,515	-0.10(-0.12%)
Sep 16, 2014	81.60	81.68	81.55	81.56	1,077,683	-0.03(-0.04%)
Sep 15, 2014	81.60	81.63	81.55	81.59	2,550,495	+0.04(+0.05%)
Sep 12, 2014	81.60	81.63	81.51	81.55	1,921,730	-0.13(-0.16%)
Sep 11, 2014	81.85	81.86	81.68	81.68	2,529,010	-0.06(-0.07%)
Sep 10, 2014	81.80	81.80	81.74	81.74	2,719,015	-0.15(-0.18%)
Sep 09, 2014	81.92	81.97	81.87	81.89	1,288,560	-0.14(-0.17%)
Sep 08, 2014	82.19	82.22	82.01	82.03	2,740,709	-0.06(-0.07%)
Sep 05, 2014	82.16	82.21	82.04	82.09	1,872,768	-0.03(-0.04%)
Sep 04, 2014	82.19	82.22	82.09	82.12	1,882,605	-0.14(-0.17%)
Sep 03, 2014	82.09	82.26	82.06	82.26	972,820	+0.14(+0.17%)
Sep 02, 2014	82.25	82.25	82.12	82.12	1,211,111	-0.46(-0.56%)
Aug 29, 2014	82.54	82.58	82.58	82.58	1,081,300	+0.00(+0.00%)
Aug 28, 2014	82.60	82.62	82.52	82.58	685,521	+0.11(+0.13%)
Aug 27, 2014	82.41	82.49	82.36	82.47	1,062,866	+0.13(+0.16%)
Aug 26, 2014	82.38	82.39	82.30	82.34	1,317,142	+0.04(+0.05%)
Aug 25, 2014	82.32	82.34	82.26	82.30	1,897,420	+0.03(+0.04%)
Aug 22, 2014	82.27	82.33	82.15	82.27	1,193,041	+0.00(+0.00%)
Aug 21, 2014	82.22	82.31	82.21	82.27	3,563,458	+0.09(+0.11%)
Aug 20, 2014	82.26	82.28	82.13	82.18	5,182,985	-0.12(-0.15%)
Aug 19, 2014	82.40	82.40	82.24	82.30	1,674,932	-0.01(-0.01%)
Aug 18, 2014	82.41	82.43	82.30	82.31	4,011,892	-0.17(-0.21%)
Aug 15, 2014	82.39	82.64	82.35	82.48	6,875,676	+0.15(+0.18%)
Aug 14, 2014	82.37	82.38	82.21	82.33	2,623,826	+0.08(+0.10%)
Aug 13, 2014	82.17	82.28	82.12	82.25	944,086	+0.15(+0.18%)
Aug 12, 2014	82.18	82.18	82.08	82.10	2,365,271	-0.07(-0.09%)
Aug 11, 2014	82.18	82.23	82.11	82.17	928,906	+0.04(+0.05%)
Aug 08, 2014	82.23	82.33	82.12	82.13	1,608,458	-0.06(-0.07%)
Aug 07, 2014	82.05	82.20	81.99	82.19	2,207,518	+0.18(+0.22%)
Aug 06, 2014	82.04	82.08	81.98	82.01	2,925,870	+0.09(+0.11%)
Aug 05, 2014	81.97	82.02	81.87	81.92	3,961,896	-0.11(-0.13%)
Aug 04, 2014	81.97	82.09	81.93	82.03	4,089,885	+0.11(+0.13%)