Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.64	77.67	77.48	77.49	6,087,474	-0.06(-0.08%)
Apr 29, 2020	77.60	77.66	77.46	77.55	5,497,310	+0.05(+0.07%)
Apr 28, 2020	77.48	77.52	77.39	77.49	3,522,319	+0.23(+0.30%)
Apr 27, 2020	77.50	77.52	77.25	77.26	3,520,770	-0.27(-0.35%)
Apr 24, 2020	77.53	77.58	77.45	77.54	2,566,507	-0.03(-0.03%)
Apr 23, 2020	77.54	77.63	77.48	77.56	2,921,951	+0.12(+0.16%)
Apr 22, 2020	77.43	77.49	77.32	77.44	3,659,387	-0.06(-0.08%)
Apr 21, 2020	77.65	77.66	77.42	77.50	5,096,904	+0.10(+0.13%)
Apr 20, 2020	77.50	77.51	77.33	77.41	4,184,577	-0.12(-0.16%)
Apr 17, 2020	77.66	77.80	77.41	77.53	3,984,778	-0.11(-0.14%)
Apr 16, 2020	77.59	77.74	77.48	77.64	3,907,238	+0.04(+0.06%)
Apr 15, 2020	77.25	77.61	77.21	77.59	4,430,026	+0.38(+0.49%)
Apr 14, 2020	77.38	77.38	77.13	77.21	6,571,002	+0.04(+0.06%)
Apr 13, 2020	77.38	77.38	76.98	77.17	7,922,688	-0.29(-0.38%)
Apr 09, 2020	76.81	77.46	76.81	77.46	5,726,727	+0.84(+1.10%)
Apr 08, 2020	76.41	76.62	76.33	76.62	5,163,934	+0.19(+0.25%)
Apr 07, 2020	76.35	76.49	76.20	76.42	6,787,064	+0.07(+0.09%)
Apr 06, 2020	76.41	76.41	76.15	76.35	4,938,927	+0.24(+0.31%)
Apr 03, 2020	76.19	76.26	76.00	76.11	4,688,379	-0.04(-0.05%)
Apr 02, 2020	76.25	76.30	76.05	76.15	7,178,463	+0.35(+0.47%)
Apr 01, 2020	76.25	76.37	75.75	75.79	6,770,705	+0.39(+0.52%)
Mar 31, 2020	76.20	76.35	75.40	75.40	9,649,475	-0.71(-0.93%)
Mar 30, 2020	76.00	76.48	76.00	76.11	6,826,306	+0.08(+0.10%)
Mar 27, 2020	75.42	76.11	75.28	76.03	5,631,635	+0.41(+0.54%)
Mar 26, 2020	75.14	75.70	75.13	75.63	12,228,953	+0.34(+0.46%)
Mar 25, 2020	74.34	75.67	74.34	75.28	10,929,123	+1.07(+1.44%)
Mar 24, 2020	73.28	74.42	73.10	74.21	10,607,183	+0.01(+0.01%)
Mar 23, 2020	71.75	74.20	71.74	74.20	12,420,600	+1.61(+2.21%)
Mar 20, 2020	71.30	72.93	71.29	72.59	10,033,691	+1.21(+1.70%)
Mar 19, 2020	70.45	72.07	70.31	71.38	12,458,958	-0.04(-0.06%)
Mar 18, 2020	71.95	73.04	70.95	71.43	11,405,959	-1.77(-2.41%)
Mar 17, 2020	73.81	74.85	73.14	73.20	15,427,472	-1.55(-2.07%)
Mar 16, 2020	71.84	74.79	70.25	74.74	9,520,343	+0.78(+1.05%)
Mar 13, 2020	72.17	74.61	72.00	73.96	16,002,292	+3.00(+4.22%)
Mar 12, 2020	73.75	75.00	67.58	70.97	19,224,010	-4.08(-5.44%)
Mar 11, 2020	76.67	77.07	74.98	75.05	11,898,496	-1.45(-1.89%)
Mar 10, 2020	77.25	77.47	76.50	76.50	16,046,380	-1.04(-1.34%)
Mar 09, 2020	78.63	78.91	77.49	77.54	14,086,931	-0.17(-0.22%)
Mar 06, 2020	77.93	77.98	77.45	77.71	11,518,852	+0.53(+0.69%)
Mar 05, 2020	77.20	77.30	77.11	77.18	6,095,308	+0.29(+0.38%)
Mar 04, 2020	77.09	77.22	76.86	76.89	8,427,670	-0.02(-0.02%)
Mar 03, 2020	76.48	77.31	76.46	76.91	10,553,867	+0.74(+0.97%)
Mar 02, 2020	76.70	76.78	76.16	76.16	11,493,681	-0.33(-0.44%)
Feb 28, 2020	76.29	76.59	76.18	76.50	18,574,322	+0.50(+0.66%)
Feb 27, 2020	76.06	76.16	75.93	75.99	10,781,712	+0.09(+0.12%)
Feb 26, 2020	75.90	76.08	75.83	75.91	9,091,324	-0.04(-0.06%)
Feb 25, 2020	75.91	76.05	75.89	75.95	8,991,904	+0.06(+0.08%)
Feb 24, 2020	75.98	75.99	75.88	75.89	7,161,658	+0.24(+0.31%)
Feb 21, 2020	75.62	75.76	75.59	75.65	7,441,773	+0.19(+0.25%)
Feb 20, 2020	75.37	75.47	75.34	75.47	9,531,492	+0.19(+0.25%)
Feb 19, 2020	75.26	75.32	75.23	75.28	3,525,204	-0.01(-0.01%)
Feb 18, 2020	75.32	75.36	75.23	75.29	4,134,221	+0.11(+0.15%)
Feb 14, 2020	75.23	75.25	75.17	75.17	3,480,729	+0.08(+0.11%)
Feb 13, 2020	75.07	75.15	75.03	75.10	3,235,239	+0.07(+0.09%)
Feb 12, 2020	75.03	75.06	74.99	75.02	4,681,255	-0.09(-0.12%)
Feb 11, 2020	75.20	75.22	75.10	75.11	4,309,162	-0.12(-0.16%)
Feb 10, 2020	75.25	75.29	75.18	75.24	3,159,203	+0.11(+0.15%)
Feb 07, 2020	75.10	75.15	75.04	75.12	4,728,982	+0.23(+0.31%)
Feb 06, 2020	74.87	74.91	74.81	74.89	3,896,636	+0.07(+0.09%)
Feb 05, 2020	74.85	74.88	74.80	74.82	4,012,070	-0.12(-0.16%)
Feb 04, 2020	74.97	74.98	74.88	74.95	4,741,771	-0.23(-0.31%)