Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	77.13	77.28	76.32	76.32	9,533,358	-0.72(-0.93%)
Mar 30, 2020	76.92	77.41	76.92	77.04	6,744,162	+0.08(+0.10%)
Mar 27, 2020	76.34	77.03	76.20	76.96	5,563,867	+0.41(+0.54%)
Mar 26, 2020	76.05	76.63	76.05	76.55	12,081,796	+0.35(+0.46%)
Mar 25, 2020	75.24	76.59	75.24	76.20	10,797,608	+1.08(+1.44%)
Mar 24, 2020	74.18	75.33	73.99	75.12	10,479,542	+0.01(+0.01%)
Mar 23, 2020	72.62	75.11	72.61	75.11	12,271,137	+1.63(+2.21%)
Mar 20, 2020	72.16	73.82	72.16	73.48	9,912,951	+1.23(+1.70%)
Mar 19, 2020	71.31	72.95	71.16	72.25	12,309,034	-0.04(-0.06%)
Mar 18, 2020	72.83	73.93	71.82	72.30	11,268,706	-1.79(-2.41%)
Mar 17, 2020	74.71	75.76	74.03	74.09	15,241,826	-1.56(-2.07%)
Mar 16, 2020	72.72	75.70	71.10	75.65	9,405,780	+0.79(+1.05%)
Mar 13, 2020	73.05	75.52	72.88	74.87	15,809,729	+3.03(+4.22%)
Mar 12, 2020	74.65	75.91	68.40	71.83	18,992,678	-4.13(-5.44%)
Mar 11, 2020	77.60	78.01	75.89	75.97	11,755,316	-1.47(-1.89%)
Mar 10, 2020	78.19	78.42	77.43	77.43	15,853,287	-1.06(-1.34%)
Mar 09, 2020	79.59	79.87	78.43	78.49	13,917,417	-0.17(-0.22%)
Mar 06, 2020	78.88	78.93	78.39	78.66	11,380,240	+0.54(+0.69%)
Mar 05, 2020	78.14	78.25	78.05	78.12	6,021,960	+0.30(+0.38%)
Mar 04, 2020	78.03	78.16	77.80	77.83	8,326,256	-0.02(-0.02%)
Mar 03, 2020	77.41	78.25	77.39	77.84	10,426,867	+0.75(+0.97%)
Mar 02, 2020	77.64	77.72	77.09	77.09	11,355,372	-0.34(-0.44%)
Feb 28, 2020	77.22	77.52	77.11	77.43	18,350,762	+0.51(+0.66%)
Feb 27, 2020	76.98	77.09	76.86	76.92	10,651,943	+0.09(+0.12%)
Feb 26, 2020	76.82	77.01	76.75	76.83	8,981,901	-0.04(-0.06%)
Feb 25, 2020	76.83	76.97	76.81	76.88	8,883,677	+0.06(+0.08%)
Feb 24, 2020	76.90	76.92	76.80	76.81	7,075,460	+0.24(+0.31%)
Feb 21, 2020	76.54	76.69	76.51	76.57	7,352,204	+0.19(+0.25%)
Feb 20, 2020	76.29	76.39	76.26	76.39	9,416,770	+0.19(+0.25%)
Feb 19, 2020	76.18	76.24	76.14	76.20	3,482,774	-0.01(-0.01%)
Feb 18, 2020	76.24	76.28	76.15	76.21	4,084,461	+0.12(+0.15%)
Feb 14, 2020	76.14	76.16	76.08	76.09	3,438,835	+0.08(+0.11%)
Feb 13, 2020	75.98	76.06	75.95	76.01	3,196,300	+0.07(+0.09%)
Feb 12, 2020	75.95	75.97	75.90	75.94	4,624,911	-0.09(-0.12%)
Feb 11, 2020	76.12	76.14	76.02	76.03	4,257,296	-0.12(-0.16%)
Feb 10, 2020	76.17	76.21	76.10	76.15	3,121,179	+0.12(+0.15%)
Feb 07, 2020	76.01	76.06	75.95	76.04	4,672,064	+0.23(+0.31%)
Feb 06, 2020	75.78	75.82	75.72	75.81	3,849,736	+0.07(+0.09%)
Feb 05, 2020	75.76	75.80	75.71	75.73	3,963,781	-0.12(-0.16%)
Feb 04, 2020	75.89	75.89	75.79	75.86	4,684,699	-0.23(-0.31%)
Feb 03, 2020	76.05	76.13	75.94	76.09	6,757,548	-0.07(-0.09%)
Jan 31, 2020	76.05	76.21	76.04	76.16	7,033,974	+0.20(+0.26%)
Jan 30, 2020	76.02	76.10	75.90	75.96	5,385,298	+0.02(+0.02%)
Jan 29, 2020	75.85	75.99	75.82	75.95	4,690,959	+0.21(+0.28%)
Jan 28, 2020	75.81	75.82	75.68	75.73	4,484,251	-0.13(-0.18%)
Jan 27, 2020	75.85	75.87	75.79	75.87	3,602,924	+0.25(+0.33%)
Jan 24, 2020	75.55	75.70	75.52	75.62	5,107,410	+0.12(+0.15%)
Jan 23, 2020	75.50	75.55	75.45	75.50	3,486,378	+0.13(+0.18%)
Jan 22, 2020	75.33	75.37	75.30	75.37	4,707,314	+0.06(+0.08%)
Jan 21, 2020	75.24	75.33	75.18	75.30	3,268,332	+0.19(+0.25%)
Jan 17, 2020	75.05	75.13	75.03	75.12	3,470,330	-0.01(-0.01%)
Jan 16, 2020	75.14	75.18	75.08	75.13	5,372,108	-0.04(-0.06%)
Jan 15, 2020	75.16	75.17	75.08	75.17	2,913,130	+0.12(+0.15%)
Jan 14, 2020	74.98	75.06	74.97	75.06	3,921,521	+0.11(+0.14%)
Jan 13, 2020	74.97	74.97	74.90	74.95	4,194,818	-0.04(-0.06%)
Jan 10, 2020	74.95	75.02	74.90	74.99	5,081,920	+0.12(+0.17%)
Jan 09, 2020	74.73	74.90	74.68	74.87	6,610,060	+0.09(+0.12%)
Jan 08, 2020	74.92	74.98	74.72	74.78	4,125,945	-0.12(-0.15%)
Jan 07, 2020	74.98	74.98	74.87	74.90	3,402,283	-0.06(-0.08%)
Jan 06, 2020	75.07	75.08	74.90	74.96	4,166,422	-0.09(-0.12%)
Jan 03, 2020	74.97	75.06	74.90	75.05	6,027,966	+0.27(+0.36%)