Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	79.42	79.53	79.32	79.41	4,272,055	-0.03(-0.04%)
May 30, 2018	79.39	79.55	79.32	79.44	3,549,726	-0.24(-0.30%)
May 29, 2018	79.28	79.78	79.26	79.68	2,414,375	+0.55(+0.70%)
May 25, 2018		79.13	79.13	79.13	0	+0.17(+0.22%)
May 24, 2018	78.89	79.02	78.89	78.96	1,209,407	+0.16(+0.20%)
May 23, 2018	78.67	78.81	78.66	78.80	1,177,207	+0.24(+0.31%)
May 22, 2018	78.58	78.60	78.50	78.56	2,225,805	+0.02(+0.03%)
May 21, 2018	78.48	78.56	78.45	78.54	1,254,878	+0.00(+0.00%)
May 18, 2018	78.42	78.54	78.42	78.54	1,539,655	+0.21(+0.27%)
May 17, 2018	78.40	78.42	78.30	78.33	2,036,024	-0.07(-0.09%)
May 16, 2018	78.49	78.53	78.39	78.40	2,201,307	-0.06(-0.08%)
May 15, 2018	78.61	78.61	78.37	78.46	1,602,700	-0.37(-0.47%)
May 14, 2018	78.85	78.89	78.82	78.83	1,519,770	-0.10(-0.13%)
May 11, 2018	78.93	78.94	78.83	78.93	1,458,094	+0.08(+0.10%)
May 10, 2018	78.84	78.88	78.78	78.85	1,695,527	+0.16(+0.20%)
May 09, 2018	78.68	78.75	78.65	78.69	2,260,862	-0.09(-0.11%)
May 08, 2018	78.76	78.83	78.70	78.78	1,381,024	-0.06(-0.08%)
May 07, 2018	78.89	78.90	78.81	78.84	1,634,374	-0.04(-0.05%)
May 04, 2018	78.92	78.95	78.78	78.88	1,342,412	+0.05(+0.06%)
May 03, 2018	78.90	78.95	78.82	78.83	1,477,729	+0.07(+0.09%)
May 02, 2018	78.82	78.86	78.73	78.76	1,434,113	+0.01(+0.01%)