Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	80.21	80.33	80.19	80.32	5,211,069	+0.11(+0.14%)
Nov 27, 2020	80.14	80.22	80.13	80.21	2,452,632	+0.17(+0.22%)
Nov 25, 2020	80.12	80.15	80.03	80.04	5,819,245	-0.04(-0.05%)
Nov 24, 2020	80.14	80.17	80.06	80.08	5,154,749	-0.08(-0.10%)
Nov 23, 2020	80.20	80.21	80.12	80.16	3,864,131	-0.06(-0.08%)
Nov 20, 2020	80.17	80.25	80.10	80.22	7,285,845	+0.07(+0.09%)
Nov 19, 2020	80.07	80.18	80.03	80.15	6,827,320	+0.16(+0.20%)
Nov 18, 2020	79.98	79.99	79.92	79.98	6,708,930	+0.09(+0.11%)
Nov 17, 2020	79.84	79.92	79.80	79.89	6,100,753	+0.14(+0.17%)
Nov 16, 2020	79.71	79.77	79.69	79.76	4,472,283	+0.05(+0.06%)
Nov 13, 2020	79.72	79.77	79.69	79.71	3,526,141	+0.03(+0.03%)
Nov 12, 2020	79.56	79.69	79.51	79.69	4,603,513	+0.26(+0.33%)
Nov 11, 2020	79.37	79.43	79.31	79.42	3,708,046	+0.05(+0.07%)
Nov 10, 2020	79.36	79.47	79.32	79.37	5,695,407	-0.15(-0.19%)
Nov 09, 2020	79.64	79.66	79.37	79.52	6,293,804	-0.37(-0.47%)
Nov 06, 2020	79.88	79.94	79.80	79.89	4,235,534	-0.18(-0.23%)
Nov 05, 2020	80.13	80.14	79.98	80.08	4,547,487	+0.08(+0.10%)
Nov 04, 2020	79.94	80.04	79.88	79.99	6,244,186	+0.54(+0.69%)
Nov 03, 2020	79.44	79.46	79.35	79.45	4,390,746	-0.02(-0.02%)
Nov 02, 2020	79.48	79.54	79.44	79.47	4,430,237	+0.11(+0.14%)
Oct 30, 2020	79.45	79.52	79.28	79.36	10,739,717	-0.14(-0.17%)
Oct 29, 2020	79.67	79.68	79.41	79.49	4,636,157	-0.17(-0.22%)
Oct 28, 2020	79.82	79.82	79.64	79.67	5,260,268	-0.11(-0.14%)
Oct 27, 2020	79.71	79.79	79.65	79.77	3,634,290	+0.19(+0.24%)
Oct 26, 2020	79.57	79.66	79.55	79.58	4,609,800	+0.12(+0.15%)
Oct 23, 2020	79.36	79.51	79.35	79.47	3,572,842	+0.10(+0.13%)
Oct 22, 2020	79.49	79.50	79.35	79.37	5,559,521	-0.14(-0.17%)
Oct 21, 2020	79.56	79.59	79.48	79.50	4,542,189	-0.09(-0.11%)
Oct 20, 2020	79.67	79.67	79.57	79.59	5,135,189	-0.14(-0.17%)
Oct 19, 2020	79.75	79.77	79.67	79.73	5,746,076	-0.07(-0.09%)
Oct 16, 2020	79.88	79.93	79.77	79.80	3,779,549	-0.06(-0.08%)
Oct 15, 2020	79.91	79.96	79.83	79.86	4,279,714	-0.05(-0.06%)
Oct 14, 2020	79.89	79.95	79.85	79.91	7,688,374	+0.05(+0.06%)
Oct 13, 2020	79.85	79.92	79.82	79.86	4,548,139	+0.06(+0.08%)
Oct 12, 2020	79.73	79.83	79.70	79.80	3,734,064	+0.12(+0.15%)
Oct 09, 2020	79.58	79.68	79.52	79.68	4,530,670	+0.02(+0.02%)
Oct 08, 2020	79.64	79.69	79.60	79.67	6,248,272	+0.14(+0.17%)
Oct 07, 2020	79.57	79.65	79.48	79.53	3,856,678	-0.11(-0.14%)
Oct 06, 2020	79.61	79.77	79.50	79.64	6,297,092	+0.11(+0.14%)
Oct 05, 2020	79.72	79.72	79.53	79.53	6,951,039	-0.30(-0.37%)
Oct 02, 2020	79.93	79.93	79.72	79.83	6,132,897	-0.05(-0.07%)
Oct 01, 2020	79.73	79.91	79.71	79.88	4,950,695	+0.08(+0.10%)
Sep 30, 2020	79.86	79.87	79.72	79.80	6,758,534	-0.13(-0.16%)
Sep 29, 2020	79.95	80.00	79.90	79.93	8,766,336	+0.05(+0.07%)
Sep 28, 2020	79.85	79.88	79.81	79.87	4,659,803	+0.07(+0.09%)
Sep 25, 2020	79.87	79.87	79.77	79.80	6,194,106	-0.01(-0.01%)
Sep 24, 2020	79.89	79.90	79.77	79.81	4,671,682	+0.01(+0.01%)
Sep 23, 2020	79.97	80.00	79.80	79.80	5,151,129	-0.18(-0.23%)
Sep 22, 2020	79.96	80.03	79.92	79.98	4,910,809	+0.03(+0.03%)
Sep 21, 2020	80.05	80.05	79.95	79.95	5,507,032	+0.05(+0.06%)
Sep 18, 2020	80.07	80.07	79.90	79.91	3,249,170	-0.09(-0.11%)
Sep 17, 2020	80.14	80.15	79.98	80.00	3,112,407	+0.00(+0.00%)
Sep 16, 2020	80.13	80.14	79.91	80.00	5,363,646	-0.02(-0.02%)
Sep 15, 2020	80.02	80.05	79.96	80.02	4,142,633	+0.05(+0.06%)
Sep 14, 2020	80.05	80.08	79.96	79.97	4,705,346	+0.00(+0.00%)
Sep 11, 2020	79.99	80.02	79.92	79.97	5,860,578	+0.08(+0.10%)
Sep 10, 2020	79.80	79.93	79.76	79.89	5,894,253	+0.02(+0.02%)
Sep 09, 2020	79.96	80.01	79.82	79.87	6,686,294	-0.05(-0.07%)
Sep 08, 2020	79.98	80.05	79.89	79.93	4,908,845	+0.12(+0.15%)
Sep 04, 2020	80.16	80.18	79.81	79.81	7,283,354	-0.47(-0.59%)
Sep 03, 2020	80.33	80.41	80.24	80.28	8,339,801	+0.01(+0.01%)
Sep 02, 2020	80.09	80.30	80.08	80.27	5,588,330	+0.17(+0.21%)