Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.07	70.21	70.07	70.21	2,739,905	+0.10(+0.15%)
Apr 29, 2019	70.16	70.18	70.07	70.11	2,003,828	-0.15(-0.21%)
Apr 26, 2019	70.26	70.29	70.23	70.26	1,870,826	+0.16(+0.22%)
Apr 25, 2019	70.12	70.14	70.05	70.10	1,427,616	-0.02(-0.02%)
Apr 24, 2019	70.07	70.13	70.04	70.12	1,580,215	+0.18(+0.26%)
Apr 23, 2019	69.90	69.94	69.88	69.94	3,048,045	+0.12(+0.17%)
Apr 22, 2019	69.88	69.88	69.78	69.81	2,121,761	-0.07(-0.10%)
Apr 18, 2019	69.90	69.94	69.84	69.88	1,850,071	+0.10(+0.14%)
Apr 17, 2019	69.79	69.88	69.78	69.79	2,072,634	+0.00(+0.00%)
Apr 16, 2019	69.84	69.86	69.77	69.79	2,308,450	-0.12(-0.17%)
Apr 15, 2019	69.88	69.93	69.88	69.91	1,927,145	+0.02(+0.02%)
Apr 12, 2019	69.96	69.98	69.88	69.89	2,100,514	-0.13(-0.19%)
Apr 11, 2019	70.08	70.09	70.00	70.02	3,046,339	-0.12(-0.17%)
Apr 10, 2019	70.08	70.16	70.07	70.14	3,936,833	+0.10(+0.14%)
Apr 09, 2019	70.06	70.09	70.01	70.05	2,212,779	+0.10(+0.15%)
Apr 08, 2019	70.02	70.02	69.91	69.94	4,374,889	-0.07(-0.10%)
Apr 05, 2019	69.91	70.02	69.90	70.01	2,458,075	+0.05(+0.07%)
Apr 04, 2019	69.92	69.97	69.89	69.96	1,828,721	+0.07(+0.10%)
Apr 03, 2019	69.88	69.93	69.85	69.89	2,510,546	-0.10(-0.14%)
Apr 02, 2019	69.99	70.06	69.95	69.99	7,270,629	+0.03(+0.05%)
Apr 01, 2019	70.13	70.13	69.92	69.95	4,735,206	-0.28(-0.40%)
Mar 29, 2019	70.14	70.25	70.14	70.23	2,238,977	-0.05(-0.07%)
Mar 28, 2019	70.26	70.31	70.19	70.28	2,101,780	+0.03(+0.05%)
Mar 27, 2019	70.23	70.34	70.21	70.25	2,452,653	+0.13(+0.19%)
Mar 26, 2019	70.06	70.18	70.03	70.12	4,077,134	+0.02(+0.02%)
Mar 25, 2019	70.03	70.23	69.97	70.10	2,351,156	+0.09(+0.12%)
Mar 22, 2019	69.92	70.06	69.86	70.01	3,160,230	+0.38(+0.55%)
Mar 21, 2019	69.65	69.68	69.63	69.63	2,289,273	+0.02(+0.02%)
Mar 20, 2019	69.37	69.63	69.36	69.62	2,922,964	+0.30(+0.44%)
Mar 19, 2019	69.28	69.37	69.26	69.31	3,123,656	-0.03(-0.05%)
Mar 18, 2019	69.36	69.38	69.29	69.35	6,177,392	-0.04(-0.06%)
Mar 15, 2019	69.37	69.44	69.33	69.39	1,894,866	+0.13(+0.19%)
Mar 14, 2019	69.33	69.33	69.21	69.26	4,691,084	-0.06(-0.09%)
Mar 13, 2019	69.33	69.35	69.30	69.32	1,524,167	-0.03(-0.05%)
Mar 12, 2019	69.25	69.37	69.23	69.36	2,263,839	+0.16(+0.24%)
Mar 11, 2019	69.24	69.24	69.18	69.19	2,185,951	-0.03(-0.05%)
Mar 08, 2019	69.18	69.25	69.11	69.23	5,072,666	+0.09(+0.13%)
Mar 07, 2019	69.07	69.18	69.03	69.14	2,684,210	+0.20(+0.29%)
Mar 06, 2019	68.92	69.00	68.89	68.94	1,883,009	+0.09(+0.13%)
Mar 05, 2019	68.76	68.87	68.75	68.86	2,224,501	+0.05(+0.08%)
Mar 04, 2019	68.80	68.85	68.75	68.80	2,925,898	+0.12(+0.18%)
Mar 01, 2019	68.82	68.85	68.68	68.68	3,508,040	-0.21(-0.31%)
Feb 28, 2019	68.97	68.97	68.83	68.90	4,667,265	-0.08(-0.11%)
Feb 27, 2019	69.07	69.07	68.92	68.97	1,532,832	-0.14(-0.20%)
Feb 26, 2019	69.10	69.15	69.07	69.11	1,628,024	+0.09(+0.14%)
Feb 25, 2019	69.02	69.04	68.97	69.02	2,600,530	-0.03(-0.04%)
Feb 22, 2019	68.98	69.12	68.94	69.04	2,243,571	+0.16(+0.23%)
Feb 21, 2019	68.90	68.90	68.85	68.89	3,952,302	-0.14(-0.20%)
Feb 20, 2019	69.03	69.06	68.98	69.02	2,048,829	-0.03(-0.04%)
Feb 19, 2019	69.05	69.08	68.99	69.05	4,393,458	+0.06(+0.09%)
Feb 15, 2019	68.96	68.99	68.94	68.99	2,221,906	+0.03(+0.04%)
Feb 14, 2019	69.02	69.04	68.92	68.96	2,196,431	+0.13(+0.18%)
Feb 13, 2019	68.88	68.89	68.80	68.84	1,890,323	-0.11(-0.16%)
Feb 12, 2019	68.92	68.96	68.89	68.95	1,785,630	-0.01(-0.01%)
Feb 11, 2019	68.92	68.98	68.89	68.96	3,013,375	-0.03(-0.04%)
Feb 08, 2019	68.94	69.03	68.91	68.98	1,782,576	+0.10(+0.15%)
Feb 07, 2019	68.87	68.91	68.83	68.88	2,867,137	+0.05(+0.08%)
Feb 06, 2019	68.87	68.89	68.78	68.83	3,156,765	-0.03(-0.04%)
Feb 05, 2019	68.79	68.88	68.78	68.85	2,780,924	+0.15(+0.21%)
Feb 04, 2019	68.71	68.71	68.64	68.71	4,725,393	-0.06(-0.09%)