Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	68.97	68.97	68.83	68.90	4,667,198	-0.08(-0.11%)
Feb 27, 2019	69.07	69.07	68.92	68.97	1,532,810	-0.14(-0.20%)
Feb 26, 2019	69.10	69.16	69.07	69.11	1,628,000	+0.09(+0.14%)
Feb 25, 2019	69.02	69.04	68.97	69.02	2,600,493	-0.03(-0.04%)
Feb 22, 2019	68.98	69.12	68.94	69.04	2,243,539	+0.16(+0.23%)
Feb 21, 2019	68.90	68.90	68.85	68.89	3,952,246	-0.14(-0.20%)
Feb 20, 2019	69.03	69.06	68.98	69.03	2,048,800	-0.03(-0.04%)
Feb 19, 2019	69.05	69.08	68.99	69.05	4,393,395	+0.06(+0.09%)
Feb 15, 2019	68.96	68.99	68.94	68.99	2,221,874	+0.03(+0.04%)
Feb 14, 2019	69.02	69.04	68.92	68.97	2,196,400	+0.13(+0.18%)
Feb 13, 2019	68.88	68.89	68.80	68.84	1,890,296	-0.11(-0.16%)
Feb 12, 2019	68.92	68.96	68.89	68.95	1,785,604	-0.01(-0.01%)
Feb 11, 2019	68.92	68.98	68.89	68.96	3,013,332	-0.03(-0.04%)
Feb 08, 2019	68.94	69.03	68.91	68.98	1,782,550	+0.10(+0.15%)
Feb 07, 2019	68.87	68.91	68.84	68.88	2,867,096	+0.05(+0.08%)
Feb 06, 2019	68.87	68.89	68.78	68.83	3,156,720	-0.03(-0.04%)
Feb 05, 2019	68.79	68.88	68.78	68.85	2,780,884	+0.15(+0.21%)
Feb 04, 2019	68.72	68.72	68.65	68.71	4,725,325	-0.06(-0.09%)
Feb 01, 2019	68.87	68.96	68.71	68.77	3,863,776	-0.19(-0.28%)
Jan 31, 2019	68.86	68.96	68.83	68.96	4,295,009	+0.32(+0.46%)
Jan 30, 2019	68.52	68.67	68.46	68.64	3,439,452	+0.07(+0.10%)
Jan 29, 2019	68.48	68.57	68.48	68.57	2,057,817	+0.14(+0.20%)
Jan 28, 2019	68.42	68.48	68.41	68.43	3,412,461	+0.03(+0.04%)
Jan 25, 2019	68.42	68.46	68.37	68.41	2,406,821	-0.08(-0.11%)
Jan 24, 2019	68.47	68.53	68.44	68.48	3,136,245	+0.15(+0.21%)
Jan 23, 2019	68.24	68.39	68.24	68.34	2,945,447	+0.07(+0.10%)
Jan 22, 2019	68.28	68.36	68.26	68.27	4,550,170	+0.12(+0.18%)
Jan 18, 2019	68.20	68.27	68.14	68.15	4,323,288	-0.05(-0.08%)
Jan 17, 2019	68.28	68.29	68.17	68.20	2,781,273	-0.08(-0.11%)
Jan 16, 2019	68.22	68.30	68.18	68.28	1,971,745	+0.03(+0.04%)
Jan 15, 2019	68.33	68.36	68.21	68.25	2,024,190	+0.01(+0.01%)
Jan 14, 2019	68.32	68.34	68.24	68.24	2,782,471	-0.06(-0.09%)
Jan 11, 2019	68.31	68.36	68.28	68.30	3,597,049	+0.14(+0.20%)
Jan 10, 2019	68.25	68.32	68.14	68.17	2,996,412	-0.14(-0.20%)
Jan 09, 2019	68.23	68.33	68.22	68.30	2,310,745	+0.09(+0.14%)
Jan 08, 2019	68.24	68.30	68.19	68.21	2,027,100	-0.09(-0.13%)
Jan 07, 2019	68.42	68.46	68.27	68.30	4,787,085	-0.10(-0.15%)
Jan 04, 2019	68.42	68.43	68.31	68.40	5,323,507	-0.21(-0.30%)
Jan 03, 2019	68.36	68.67	68.34	68.61	5,700,685	+0.27(+0.39%)
Jan 02, 2019	68.26	68.35	68.24	68.34	4,811,235	+0.14(+0.20%)
Dec 31, 2018	67.98	68.24	67.96	68.20	6,563,212	+0.17(+0.25%)
Dec 28, 2018	67.90	68.04	67.86	68.03	4,059,180	+0.16(+0.24%)
Dec 27, 2018	67.97	68.01	67.86	67.86	3,195,990	+0.15(+0.22%)
Dec 26, 2018	67.91	67.93	67.72	67.72	6,865,399	-0.15(-0.22%)
Dec 24, 2018	67.95	68.02	67.79	67.86	7,004,554	+0.02(+0.02%)
Dec 21, 2018	67.88	67.91	67.80	67.85	5,258,291	+0.00(+0.00%)
Dec 20, 2018	68.01	68.03	67.82	67.85	4,018,152	-0.09(-0.14%)
Dec 19, 2018	67.92	68.07	67.85	67.94	3,626,502	+0.12(+0.18%)
Dec 18, 2018	67.71	67.85	67.71	67.82	3,733,687	+0.10(+0.15%)
Dec 17, 2018	67.62	67.73	67.61	67.72	3,404,832	+0.13(+0.19%)
Dec 14, 2018	67.58	67.63	67.56	67.59	4,064,140	+0.06(+0.09%)
Dec 13, 2018	67.50	67.57	67.50	67.53	3,012,873	+0.05(+0.08%)
Dec 12, 2018	67.52	67.55	67.47	67.48	3,099,912	-0.07(-0.10%)
Dec 11, 2018	67.56	67.62	67.49	67.55	4,840,397	+0.01(+0.01%)
Dec 10, 2018	67.49	67.59	67.45	67.54	3,157,786	+0.07(+0.10%)
Dec 07, 2018	67.33	67.50	67.32	67.47	4,431,374	+0.14(+0.20%)
Dec 06, 2018	67.33	67.47	67.30	67.33	5,178,731	+0.12(+0.18%)
Dec 04, 2018	67.12	67.32	67.12	67.21	3,731,254	+0.16(+0.24%)