Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	77.55	77.64	77.43	77.52	7,595,133	-0.04(-0.05%)
Mar 30, 2021	77.38	77.56	77.32	77.55	5,212,474	+0.08(+0.11%)
Mar 29, 2021	77.59	77.62	77.39	77.47	4,126,416	-0.10(-0.13%)
Mar 26, 2021	77.55	77.70	77.53	77.57	3,689,968	-0.14(-0.18%)
Mar 25, 2021	77.80	77.83	77.62	77.71	4,236,567	-0.05(-0.07%)
Mar 24, 2021	77.55	77.77	77.53	77.76	5,626,668	+0.12(+0.15%)
Mar 23, 2021	77.65	77.66	77.48	77.64	5,627,102	+0.17(+0.22%)
Mar 22, 2021	77.43	77.51	77.35	77.47	5,189,631	+0.22(+0.28%)
Mar 19, 2021	77.59	77.65	77.13	77.25	5,431,014	+0.06(+0.08%)
Mar 18, 2021	77.13	77.29	77.06	77.19	5,361,184	-0.32(-0.41%)
Mar 17, 2021	77.41	77.59	77.26	77.51	8,055,549	-0.03(-0.04%)
Mar 16, 2021	77.59	77.64	77.46	77.53	6,731,270	-0.01(-0.01%)
Mar 15, 2021	77.46	77.59	77.46	77.54	5,478,061	+0.09(+0.12%)
Mar 12, 2021	77.53	77.54	77.38	77.45	6,248,311	-0.47(-0.60%)
Mar 11, 2021	77.90	77.97	77.81	77.92	6,022,091	+0.01(+0.01%)
Mar 10, 2021	77.85	77.96	77.81	77.91	5,777,967	+0.15(+0.19%)
Mar 09, 2021	77.71	77.84	77.71	77.76	8,384,794	+0.26(+0.33%)
Mar 08, 2021	77.74	77.77	77.51	77.51	6,346,350	-0.36(-0.46%)
Mar 05, 2021	77.77	77.89	77.70	77.86	7,509,558	-0.05(-0.06%)
Mar 04, 2021	78.18	78.21	77.82	77.91	10,597,317	-0.25(-0.32%)
Mar 03, 2021	78.20	78.24	78.07	78.16	6,582,179	-0.25(-0.32%)
Mar 02, 2021	78.37	78.42	78.32	78.40	5,834,951	-0.01(-0.01%)
Mar 01, 2021	78.33	78.46	78.26	78.41	7,816,679	-0.10(-0.13%)
Feb 26, 2021	78.18	78.51	77.93	78.51	9,392,003	+0.68(+0.87%)
Feb 25, 2021	78.20	78.25	77.58	77.84	10,897,733	-0.69(-0.87%)
Feb 24, 2021	78.28	78.56	78.22	78.52	5,652,478	-0.05(-0.06%)
Feb 23, 2021	78.48	78.61	78.41	78.57	7,088,395	-0.02(-0.02%)
Feb 22, 2021	78.74	78.83	78.57	78.59	5,264,471	-0.22(-0.28%)
Feb 19, 2021	78.96	78.98	78.75	78.81	4,390,341	-0.27(-0.35%)
Feb 18, 2021	79.00	79.12	78.95	79.08	5,042,755	-0.05(-0.06%)
Feb 17, 2021	79.09	79.13	79.02	79.13	5,710,390	+0.16(+0.21%)
Feb 16, 2021	79.08	79.11	78.94	78.96	7,336,072	-0.37(-0.47%)
Feb 12, 2021	79.42	79.45	79.31	79.34	5,281,763	-0.21(-0.26%)
Feb 11, 2021	79.63	79.66	79.50	79.55	5,011,171	-0.08(-0.10%)
Feb 10, 2021	79.59	79.63	79.55	79.63	4,088,824	+0.13(+0.16%)
Feb 09, 2021	79.54	79.61	79.49	79.50	4,897,279	-0.04(-0.05%)
Feb 08, 2021	79.46	79.59	79.43	79.54	6,097,584	+0.09(+0.12%)
Feb 05, 2021	79.56	79.60	79.44	79.45	4,817,554	-0.11(-0.14%)
Feb 04, 2021	79.53	79.58	79.43	79.56	5,092,236	+0.02(+0.02%)
Feb 03, 2021	79.62	79.64	79.54	79.54	4,675,677	-0.14(-0.17%)
Feb 02, 2021	79.67	79.70	79.64	79.67	4,985,399	-0.10(-0.13%)
Feb 01, 2021	79.70	79.82	79.69	79.78	6,320,818	+0.03(+0.03%)
Jan 29, 2021	79.62	79.79	79.62	79.75	6,674,838	-0.06(-0.08%)
Jan 28, 2021	79.87	79.88	79.73	79.81	4,778,732	-0.06(-0.08%)
Jan 27, 2021	79.93	79.99	79.86	79.88	4,657,670	+0.00(+0.00%)
Jan 26, 2021	79.85	79.92	79.81	79.88	5,052,625	-0.01(-0.01%)
Jan 25, 2021	79.80	79.89	79.77	79.89	5,620,671	+0.18(+0.23%)
Jan 22, 2021	79.73	79.74	79.64	79.70	4,867,663	+0.04(+0.05%)
Jan 21, 2021	79.66	79.72	79.60	79.67	8,650,837	-0.11(-0.14%)
Jan 20, 2021	79.74	79.81	79.72	79.78	6,456,721	-0.01(-0.01%)
Jan 19, 2021	79.69	79.79	79.63	79.79	8,372,025	+0.11(+0.14%)
Jan 15, 2021	79.67	79.75	79.61	79.68	4,476,825	+0.06(+0.08%)
Jan 14, 2021	79.72	79.81	79.55	79.61	7,884,669	-0.10(-0.13%)
Jan 13, 2021	79.60	79.81	79.56	79.71	8,065,718	+0.21(+0.26%)
Jan 12, 2021	79.44	79.50	79.30	79.50	6,664,377	-0.02(-0.02%)
Jan 11, 2021	79.58	79.58	79.45	79.52	7,048,302	-0.08(-0.10%)
Jan 08, 2021	79.71	79.71	79.51	79.60	8,429,280	-0.07(-0.09%)
Jan 07, 2021	79.68	79.74	79.65	79.68	6,792,883	-0.16(-0.21%)
Jan 06, 2021	79.91	79.91	79.67	79.84	6,504,718	-0.36(-0.44%)
Jan 05, 2021	80.29	80.31	80.10	80.20	7,073,782	-0.14(-0.17%)