Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.28	76.52	76.16	76.19	7,120,623	-0.52(-0.68%)
Apr 28, 2022	76.54	76.71	76.44	76.71	7,643,988	-0.03(-0.04%)
Apr 27, 2022	76.99	77.07	76.66	76.74	10,866,448	-0.24(-0.31%)
Apr 26, 2022	77.12	77.16	76.90	76.98	8,837,299	+0.20(+0.26%)
Apr 25, 2022	76.67	77.02	76.67	76.78	6,091,566	+0.48(+0.63%)
Apr 22, 2022	76.18	76.47	76.10	76.30	8,625,444	-0.10(-0.13%)
Apr 21, 2022	76.68	76.69	76.17	76.40	7,870,124	-0.41(-0.53%)
Apr 20, 2022	76.61	76.91	76.56	76.81	7,366,196	+0.48(+0.63%)
Apr 19, 2022	76.53	76.65	76.30	76.33	11,568,106	-0.48(-0.62%)
Apr 18, 2022	77.07	77.08	76.78	76.81	7,187,765	-0.25(-0.32%)
Apr 14, 2022	77.56	77.60	77.01	77.06	7,046,414	-0.53(-0.68%)
Apr 13, 2022	77.59	77.85	77.57	77.59	7,790,319	+0.09(+0.12%)
Apr 12, 2022	77.62	77.75	77.46	77.50	8,168,245	+0.25(+0.32%)
Apr 11, 2022	77.40	77.44	77.17	77.25	7,859,667	-0.36(-0.46%)
Apr 08, 2022	77.66	77.82	77.51	77.61	8,989,743	-0.42(-0.54%)
Apr 07, 2022	78.10	78.19	77.91	78.03	9,157,722	-0.16(-0.20%)
Apr 06, 2022	78.01	78.40	77.89	78.19	8,649,485	-0.24(-0.31%)
Apr 05, 2022	79.00	79.02	78.38	78.43	6,956,572	-0.80(-1.01%)
Apr 04, 2022	79.21	79.24	78.96	79.23	9,092,602	+0.06(+0.08%)
Apr 01, 2022	78.83	79.30	78.77	79.17	6,326,913	-0.37(-0.47%)
Mar 31, 2022	79.52	79.67	79.44	79.54	8,244,244	+0.06(+0.08%)
Mar 30, 2022	79.09	79.50	79.08	79.48	7,071,952	+0.18(+0.23%)
Mar 29, 2022	79.08	79.33	78.99	79.30	7,310,773	+0.35(+0.44%)
Mar 28, 2022	78.81	79.04	78.75	78.95	7,494,026	+0.23(+0.29%)
Mar 25, 2022	79.10	79.10	78.61	78.72	21,373,044	-0.70(-0.88%)
Mar 24, 2022	79.13	79.44	79.11	79.42	18,907,372	-0.10(-0.13%)
Mar 23, 2022	79.33	79.52	79.14	79.52	8,922,501	+0.36(+0.45%)
Mar 22, 2022	79.15	79.25	79.05	79.16	6,488,466	-0.20(-0.25%)
Mar 21, 2022	79.80	79.83	79.32	79.36	6,832,841	-0.82(-1.02%)
Mar 18, 2022	80.07	80.23	80.04	80.18	8,896,151	+0.23(+0.29%)
Mar 17, 2022	80.02	80.16	79.89	79.95	6,774,574	+0.07(+0.09%)
Mar 16, 2022	79.77	79.88	79.36	79.88	8,179,578	+0.12(+0.15%)
Mar 15, 2022	79.94	80.01	79.66	79.76	6,265,045	+0.13(+0.16%)
Mar 14, 2022	79.93	79.94	79.61	79.63	19,229,140	-0.74(-0.92%)
Mar 11, 2022	80.40	80.49	80.33	80.37	7,883,432	-0.06(-0.07%)
Mar 10, 2022	80.58	80.61	80.29	80.43	8,261,806	-0.43(-0.53%)
Mar 09, 2022	80.90	81.00	80.79	80.86	5,762,289	-0.22(-0.27%)
Mar 08, 2022	81.05	81.12	80.97	81.08	8,565,923	-0.38(-0.47%)
Mar 07, 2022	81.53	81.73	81.38	81.46	6,425,601	-0.40(-0.49%)
Mar 04, 2022	81.89	82.02	81.77	81.86	8,042,844	+0.29(+0.36%)
Mar 03, 2022	81.47	81.62	81.35	81.57	10,347,910	+0.36(+0.44%)
Mar 02, 2022	81.86	81.91	81.21	81.21	6,491,566	-1.01(-1.23%)
Mar 01, 2022	82.04	82.49	82.03	82.22	9,317,924	+0.30(+0.37%)
Feb 28, 2022	81.66	81.95	81.64	81.92	6,494,445	+0.60(+0.74%)
Feb 25, 2022	81.20	81.33	81.14	81.32	5,923,231	+0.07(+0.09%)
Feb 24, 2022	81.39	81.48	81.14	81.25	8,883,720	+0.18(+0.22%)
Feb 23, 2022	81.30	81.32	81.07	81.07	7,938,953	-0.41(-0.50%)
Feb 22, 2022	81.39	81.48	81.30	81.48	7,060,041	-0.05(-0.06%)
Feb 18, 2022				81.53	0	+0.14(+0.17%)
Feb 17, 2022	81.30	81.49	81.25	81.39	6,833,594	+0.18(+0.22%)
Feb 16, 2022	81.24	81.25	80.96	81.21	7,140,379	+0.11(+0.14%)
Feb 15, 2022	81.17	81.28	81.08	81.10	6,731,239	-0.17(-0.21%)
Feb 14, 2022	81.38	81.46	81.18	81.27	6,301,589	-0.46(-0.56%)
Feb 11, 2022	81.45	81.79	81.15	81.73	11,101,069	+0.53(+0.65%)
Feb 10, 2022	81.63	81.69	81.20	81.20	8,867,505	-0.75(-0.92%)
Feb 09, 2022	82.03	82.14	81.94	81.95	5,861,536	+0.06(+0.07%)
Feb 08, 2022	81.98	82.00	81.89	81.89	6,727,055	-0.27(-0.33%)
Feb 07, 2022	82.09	82.22	82.02	82.16	6,252,300	+0.07(+0.09%)
Feb 04, 2022	82.20	82.22	82.01	82.09	7,746,426	-0.51(-0.62%)
Feb 03, 2022	82.61	82.68		82.60	6,162,962	-0.35(-0.42%)
Feb 02, 2022	82.94	83.14	82.91	82.95	7,248,861	+0.12(+0.14%)