Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	82.87	82.98	82.82	82.97	2,856,894	+0.06(+0.07%)
Apr 28, 2016	82.78	82.97	82.74	82.91	1,625,813	+0.15(+0.18%)
Apr 27, 2016	82.61	82.81	82.55	82.76	1,456,351	+0.25(+0.30%)
Apr 26, 2016	82.67	82.67	82.44	82.51	1,689,571	-0.12(-0.15%)
Apr 25, 2016	82.72	82.77	82.62	82.63	2,483,327	-0.10(-0.12%)
Apr 22, 2016	82.82	82.88	82.71	82.73	5,115,333	-0.03(-0.04%)
Apr 21, 2016	82.80	82.86	82.68	82.76	1,683,859	-0.10(-0.12%)
Apr 20, 2016	83.11	83.15	82.86	82.86	2,388,630	-0.23(-0.28%)
Apr 19, 2016	83.04	83.09	82.94	83.09	1,163,658	+0.05(+0.06%)
Apr 18, 2016	83.02	83.04	82.96	83.04	1,395,354	-0.03(-0.04%)
Apr 15, 2016	82.99	83.14	82.96	83.07	1,181,034	+0.19(+0.23%)
Apr 14, 2016	82.95	82.98	82.85	82.88	1,617,265	-0.07(-0.08%)
Apr 13, 2016	82.87	83.00	82.80	82.95	1,749,366	+0.05(+0.06%)
Apr 12, 2016	82.92	82.98	82.82	82.90	2,388,105	-0.13(-0.16%)
Apr 11, 2016	82.99	83.07	82.93	83.03	1,214,412	-0.01(-0.01%)
Apr 08, 2016	83.06	83.07	82.97	83.04	1,402,286	-0.07(-0.08%)
Apr 07, 2016	83.08	83.15	83.00	83.11	1,533,388	+0.27(+0.33%)
Apr 06, 2016	82.90	82.92	82.80	82.84	1,833,120	-0.04(-0.05%)
Apr 05, 2016	82.96	82.99	82.88	82.88	2,149,222	+0.15(+0.18%)
Apr 04, 2016	82.77	82.86	82.70	82.73	1,452,361	+0.00(+0.00%)
Apr 01, 2016	82.65	82.79	82.53	82.73	3,027,385	-0.08(-0.09%)
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%)