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%)
Mar 01, 2016	82.17	82.17	81.73	81.81	2,546,505	-0.44(-0.53%)
Feb 29, 2016	82.13	82.32	82.13	82.25	1,827,791	+0.05(+0.06%)
Feb 26, 2016	82.12	82.21	82.03	82.20	1,628,369	-0.08(-0.10%)
Feb 25, 2016	82.24	82.39	82.23	82.28	2,407,556	+0.12(+0.15%)
Feb 24, 2016	82.24	82.49	82.11	82.16	2,434,488	+0.06(+0.07%)
Feb 23, 2016	81.94	82.23	81.90	82.10	2,243,671	+0.05(+0.06%)
Feb 22, 2016	82.05	82.09	81.97	82.05	1,596,898	+0.02(+0.02%)
Feb 19, 2016	82.06	82.15	82.00	82.03	1,862,602	-0.11(-0.13%)
Feb 18, 2016	81.86	82.15	81.86	82.14	1,819,289	+0.28(+0.34%)
Feb 17, 2016	81.81	81.88	81.67	81.86	2,158,151	-0.02(-0.02%)
Feb 16, 2016	81.89	81.93	81.80	81.88	1,488,799	-0.12(-0.15%)
Feb 12, 2016	82.16	82.00	82.00	82.00	1,474,600	-0.27(-0.33%)
Feb 11, 2016	82.50	82.58	82.22	82.27	1,887,598	+0.05(+0.06%)
Feb 10, 2016	82.10	82.23	81.92	82.22	2,553,851	+0.17(+0.21%)
Feb 09, 2016	82.21	82.22	81.97	82.05	2,354,548	-0.01(-0.01%)
Feb 08, 2016	81.92	82.14	81.84	82.06	2,519,516	+0.35(+0.43%)
Feb 05, 2016	81.70	81.80	81.60	81.71	2,360,192	-0.08(-0.10%)
Feb 04, 2016	81.74	81.86	81.69	81.79	1,179,221	+0.06(+0.07%)
Feb 03, 2016	81.66	81.93	81.56	81.73	3,238,216	+0.06(+0.07%)
Feb 02, 2016	81.67	81.72	81.58	81.67	2,554,616	+0.28(+0.34%)
Feb 01, 2016	81.52	81.63	81.33	81.39	2,255,310	-0.34(-0.42%)
Jan 29, 2016	81.76	81.80	81.65	81.73	3,634,344	+0.24(+0.29%)
Jan 28, 2016	81.41	81.53	81.37	81.49	1,487,555	+0.06(+0.07%)
Jan 27, 2016	81.35	81.50	81.25	81.43	1,734,430	+0.00(+0.00%)
Jan 26, 2016	81.41	81.47	81.32	81.43	2,659,114	+0.12(+0.15%)
Jan 25, 2016	81.40	81.42	81.30	81.31	2,164,873	+0.00(+0.00%)
Jan 22, 2016	81.32	81.33	81.20	81.31	3,004,117	-0.03(-0.04%)
Jan 21, 2016	81.53	81.56	81.33	81.34	3,062,566	-0.05(-0.06%)
Jan 20, 2016	81.53	81.61	81.30	81.39	7,796,858	+0.09(+0.11%)
Jan 19, 2016	81.40	81.40	81.23	81.30	3,856,664	-0.10(-0.12%)
Jan 15, 2016	81.50	81.40	81.40	81.40	1,773,900	+0.14(+0.17%)
Jan 14, 2016	81.34	81.47	81.22	81.26	4,545,846	-0.10(-0.12%)
Jan 13, 2016	81.20	81.45	81.16	81.36	2,887,790	+0.20(+0.25%)
Jan 12, 2016	81.08	81.33	81.00	81.16	1,645,303	+0.21(+0.26%)
Jan 11, 2016	81.11	81.16	80.95	80.95	2,147,099	-0.34(-0.42%)
Jan 08, 2016	81.14	81.32	81.10	81.29	1,405,163	+0.10(+0.12%)
Jan 07, 2016	81.12	81.20	80.97	81.19	2,792,851	+0.01(+0.01%)
Jan 06, 2016	81.03	81.18	80.98	81.18	2,391,113	+0.36(+0.45%)
Jan 05, 2016	80.76	80.89	80.70	80.82	1,513,577	+0.09(+0.12%)