Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	82.72	82.92	82.69	82.81	3,037,550	+0.16(+0.19%)
Mar 30, 2016	82.63	82.74	82.54	82.65	1,624,328	-0.03(-0.04%)
Mar 29, 2016	82.45	82.74	82.42	82.68	1,841,832	+0.34(+0.41%)
Mar 28, 2016	82.29	82.44	82.28	82.34	2,369,635	+0.04(+0.05%)
Mar 24, 2016	82.52	82.30	82.30	82.30	1,752,300	-0.10(-0.12%)
Mar 23, 2016	82.27	82.41	82.23	82.40	1,234,829	+0.18(+0.22%)
Mar 22, 2016	82.39	82.42	82.19	82.22	2,150,301	-0.02(-0.02%)
Mar 21, 2016	82.30	82.30	82.21	82.24	1,613,645	-0.15(-0.18%)
Mar 18, 2016	82.39	82.46	82.32	82.39	1,219,376	+0.07(+0.09%)
Mar 17, 2016	82.21	82.34	82.18	82.32	1,570,981	+0.18(+0.22%)
Mar 16, 2016	81.76	82.14	81.71	82.14	1,402,896	+0.32(+0.39%)
Mar 15, 2016	81.98	82.01	81.79	81.82	1,870,201	-0.08(-0.10%)
Mar 14, 2016	81.83	81.97	81.80	81.90	1,534,193	+0.18(+0.22%)
Mar 11, 2016	81.90	81.90	81.72	81.72	1,422,269	-0.11(-0.13%)
Mar 10, 2016	81.96	82.02	81.76	81.83	1,785,645	-0.04(-0.05%)
Mar 09, 2016	81.89	82.00	81.84	81.87	2,010,233	-0.14(-0.17%)
Mar 08, 2016	82.07	82.13	82.00	82.01	1,713,062	+0.27(+0.33%)
Mar 07, 2016	81.71	81.78	81.67	81.74	1,303,180	-0.02(-0.02%)
Mar 04, 2016	81.85	81.87	81.69	81.76	1,147,719	-0.04(-0.05%)
Mar 03, 2016	81.78	81.94	81.74	81.80	2,750,463	+0.04(+0.05%)
Mar 02, 2016	81.75	81.81	81.65	81.76	2,137,294	-0.05(-0.06%)