Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	80.93	81.04	80.80	80.89	2,372,195	-0.28(-0.34%)
Nov 29, 2016	81.01	81.24	81.00	81.17	1,583,577	+0.06(+0.07%)
Nov 28, 2016	81.01	81.14	81.00	81.11	1,352,630	+0.19(+0.23%)
Nov 25, 2016	80.91	80.99	80.82	80.92	942,670	+0.03(+0.04%)
Nov 23, 2016		80.89	80.89	80.89	0	-0.21(-0.26%)
Nov 22, 2016	81.19	81.22	81.07	81.10	1,866,861	+0.07(+0.09%)
Nov 21, 2016	81.10	81.15	81.00	81.03	2,074,043	-0.01(-0.01%)
Nov 18, 2016	81.28	81.35	81.00	81.04	1,561,763	-0.20(-0.25%)
Nov 17, 2016	81.44	81.48	81.22	81.24	1,761,801	-0.33(-0.40%)
Nov 16, 2016	81.47	81.58	81.42	81.57	1,629,295	+0.17(+0.21%)
Nov 15, 2016	81.43	81.53	81.37	81.40	2,098,125	+0.11(+0.14%)
Nov 14, 2016	81.44	81.50	81.21	81.29	2,079,369	-0.31(-0.38%)
Nov 11, 2016	81.72	81.83	81.57	81.60	1,580,858	-0.15(-0.18%)
Nov 10, 2016	81.99	82.10	81.74	81.75	2,836,025	-0.35(-0.43%)
Nov 09, 2016	82.50	82.61	82.02	82.10	3,448,900	-0.82(-0.99%)
Nov 08, 2016	83.12	83.13	82.90	82.92	2,509,098	-0.15(-0.18%)
Nov 07, 2016	83.16	83.16	83.06	83.07	1,290,171	-0.11(-0.13%)
Nov 04, 2016	83.08	83.24	83.08	83.18	1,047,314	+0.15(+0.18%)
Nov 03, 2016	83.06	83.13	83.01	83.03	2,335,702	-0.05(-0.06%)
Nov 02, 2016	83.06	83.20	83.00	83.08	3,138,540	+0.08(+0.10%)
Nov 01, 2016	82.89	83.07	82.83	83.00	1,623,628	-0.19(-0.23%)
Oct 31, 2016	83.21	83.25	83.14	83.19	1,664,698	+0.09(+0.11%)
Oct 28, 2016	83.09	83.18	83.07	83.10	1,574,393	-0.04(-0.05%)
Oct 27, 2016	83.17	83.20	83.02	83.14	1,848,247	-0.23(-0.28%)
Oct 26, 2016	83.39	83.45	83.34	83.37	1,144,511	-0.15(-0.18%)
Oct 25, 2016	83.48	83.60	83.46	83.52	1,462,118	+0.00(+0.00%)
Oct 24, 2016	83.65	83.65	83.45	83.52	1,453,955	-0.12(-0.14%)
Oct 21, 2016	83.60	83.65	83.53	83.64	1,018,842	+0.07(+0.08%)
Oct 20, 2016	83.63	83.67	83.53	83.57	1,283,228	-0.05(-0.06%)
Oct 19, 2016	83.51	83.62	83.50	83.62	1,546,425	+0.06(+0.07%)
Oct 18, 2016	83.38	83.57	83.37	83.56	1,167,303	+0.11(+0.13%)
Oct 17, 2016	83.33	83.47	83.28	83.45	1,008,868	+0.18(+0.22%)
Oct 14, 2016	83.34	83.46	83.26	83.27	1,379,899	-0.17(-0.20%)
Oct 13, 2016	83.52	83.54	83.43	83.44	1,625,887	+0.10(+0.12%)
Oct 12, 2016	83.30	83.36	83.23	83.34	1,286,551	+0.05(+0.06%)
Oct 11, 2016	83.38	83.43	83.28	83.29	1,476,744	-0.13(-0.16%)
Oct 10, 2016	83.38	83.43	83.31	83.42	1,425,493	-0.09(-0.11%)
Oct 07, 2016	83.52	83.53	83.31	83.51	1,783,262	+0.07(+0.08%)
Oct 06, 2016	83.46	83.56	83.38	83.44	1,148,648	-0.03(-0.04%)
Oct 05, 2016	83.66	83.67	83.44	83.47	2,666,081	-0.14(-0.17%)
Oct 04, 2016	83.84	83.85	83.60	83.61	1,815,729	-0.28(-0.33%)
Oct 03, 2016	83.95	84.01	83.84	83.89	1,509,312	-0.25(-0.30%)
Sep 30, 2016	84.25	84.28	84.02	84.14	1,663,650	-0.11(-0.13%)
Sep 29, 2016	84.14	84.31	84.11	84.25	2,886,223	+0.01(+0.01%)
Sep 28, 2016	84.24	84.30	84.18	84.24	2,284,593	+0.00(+0.00%)
Sep 27, 2016	84.26	84.27	84.13	84.24	2,458,300	+0.10(+0.12%)
Sep 26, 2016	84.08	84.17	84.05	84.14	1,709,285	+0.14(+0.17%)
Sep 23, 2016	84.03	84.08	83.98	84.00	1,441,511	-0.02(-0.02%)
Sep 22, 2016	83.94	84.10	83.91	84.02	1,473,897	+0.17(+0.20%)
Sep 21, 2016	83.55	83.85	83.53	83.85	1,979,973	+0.24(+0.29%)
Sep 20, 2016	83.66	83.76	83.61	83.61	1,260,941	+0.02(+0.02%)
Sep 19, 2016	83.64	83.67	83.56	83.59	1,558,070	-0.06(-0.07%)
Sep 16, 2016	83.65	83.69	83.55	83.65	1,307,912	+0.07(+0.08%)
Sep 15, 2016	83.47	83.61	83.40	83.58	1,817,238	+0.07(+0.08%)
Sep 14, 2016	83.42	83.60	83.40	83.51	2,124,546	+0.11(+0.13%)
Sep 13, 2016	83.77	83.77	83.29	83.40	2,670,139	-0.24(-0.29%)
Sep 12, 2016	83.55	83.68	83.51	83.64	3,190,956	+0.03(+0.04%)
Sep 09, 2016	83.71	83.81	83.57	83.61	2,888,916	-0.37(-0.44%)
Sep 08, 2016	84.17	84.21	83.87	83.98	3,475,942	-0.32(-0.38%)
Sep 07, 2016	84.40	84.40	84.28	84.30	1,849,513	+0.01(+0.01%)
Sep 06, 2016	84.10	84.35	84.02	84.29	4,316,172	+0.25(+0.30%)
Sep 02, 2016	84.13	84.04	84.04	84.04	1,797,500	-0.12(-0.14%)