Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.34	82.40	82.30	82.33	1,462,644	-0.08(-0.10%)
May 29, 2014	82.50	82.60	82.40	82.41	1,413,720	-0.07(-0.08%)
May 28, 2014	82.32	82.51	82.32	82.48	708,267	+0.27(+0.33%)
May 27, 2014	82.14	82.22	82.06	82.21	884,170	+0.08(+0.10%)
May 23, 2014	82.10	82.13	82.13	82.13	841,900	+0.12(+0.15%)
May 22, 2014	82.08	82.10	82.00	82.01	350,355	-0.09(-0.11%)
May 21, 2014	82.04	82.11	82.01	82.10	1,189,347	-0.07(-0.09%)
May 20, 2014	82.06	82.23	82.06	82.17	1,292,889	+0.04(+0.05%)
May 19, 2014	82.24	82.27	82.10	82.13	1,171,281	-0.03(-0.04%)
May 16, 2014	82.15	82.21	82.11	82.16	754,225	+0.00(+0.00%)
May 15, 2014	82.10	82.28	82.10	82.16	1,113,334	+0.15(+0.18%)
May 14, 2014	81.91	82.08	81.91	82.01	1,266,029	+0.21(+0.26%)
May 13, 2014	81.72	81.81	81.72	81.80	1,551,655	+0.15(+0.18%)
May 12, 2014	81.69	81.70	81.59	81.65	996,844	-0.08(-0.10%)
May 09, 2014	81.78	81.81	81.72	81.73	1,523,710	-0.10(-0.12%)
May 08, 2014	81.86	81.95	81.77	81.83	1,937,784	+0.04(+0.05%)
May 07, 2014	81.75	81.86	81.70	81.79	1,070,941	+0.04(+0.05%)
May 06, 2014	81.70	81.77	81.68	81.75	1,304,033	+0.08(+0.10%)
May 05, 2014	81.78	81.79	81.63	81.67	1,813,279	-0.09(-0.11%)
May 02, 2014	81.53	81.80	81.47	81.76	1,517,936	+0.09(+0.11%)
May 01, 2014	81.50	81.69	81.48	81.67	1,774,115	+0.02(+0.02%)
Apr 30, 2014	81.54	81.65	81.48	81.65	1,860,947	+0.18(+0.22%)
Apr 29, 2014	81.34	81.48	81.34	81.47	840,504	+0.04(+0.05%)
Apr 28, 2014	81.49	81.54	81.40	81.43	851,846	-0.09(-0.11%)
Apr 25, 2014	81.54	81.63	81.51	81.52	1,456,337	+0.03(+0.04%)
Apr 24, 2014	81.39	81.49	81.35	81.49	814,334	+0.02(+0.03%)
Apr 23, 2014	81.41	81.51	81.40	81.47	1,792,644	+0.12(+0.15%)
Apr 22, 2014	81.26	81.35	81.24	81.34	1,573,331	+0.00(+0.00%)
Apr 21, 2014	81.33	81.42	81.30	81.34	3,439,953	+0.02(+0.02%)
Apr 17, 2014	81.57	81.32	81.32	81.32	1,054,500	-0.21(-0.26%)
Apr 16, 2014	81.47	81.56	81.45	81.53	2,892,509	-0.05(-0.06%)
Apr 15, 2014	81.48	81.67	81.46	81.58	2,219,568	+0.04(+0.05%)
Apr 14, 2014	81.54	81.59	81.48	81.54	2,436,988	-0.01(-0.01%)
Apr 11, 2014	81.60	81.62	81.49	81.55	1,570,716	+0.05(+0.06%)
Apr 10, 2014	81.36	81.57	81.32	81.50	1,101,422	+0.25(+0.31%)
Apr 09, 2014	81.19	81.32	81.13	81.25	3,904,346	-0.02(-0.02%)
Apr 08, 2014	81.23	81.30	81.16	81.27	674,158	+0.06(+0.07%)
Apr 07, 2014	81.09	81.25	81.09	81.21	1,099,442	+0.15(+0.19%)
Apr 04, 2014	80.94	81.11	80.94	81.06	936,517	+0.24(+0.30%)
Apr 03, 2014	80.79	80.87	80.75	80.82	1,978,917	+0.07(+0.09%)
Apr 02, 2014	80.85	80.88	80.71	80.75	3,058,794	-0.16(-0.20%)
Apr 01, 2014	80.94	80.97	80.88	80.91	2,824,044	-0.28(-0.34%)
Mar 31, 2014	81.10	81.22	81.06	81.19	2,789,882	+0.00(+0.00%)
Mar 28, 2014	81.37	81.37	81.14	81.19	1,387,178	-0.15(-0.18%)
Mar 27, 2014	81.23	81.37	81.20	81.34	2,935,675	+0.08(+0.10%)
Mar 26, 2014	81.13	81.29	81.10	81.26	3,725,138	+0.22(+0.27%)
Mar 25, 2014	81.03	81.14	81.00	81.04	1,477,236	-0.02(-0.02%)
Mar 24, 2014	80.95	81.11	80.92	81.06	4,480,651	+0.01(+0.01%)
Mar 21, 2014	80.89	81.06	80.86	81.05	1,149,677	+0.23(+0.28%)
Mar 20, 2014	80.90	80.91	80.81	80.82	826,688	-0.07(-0.09%)
Mar 19, 2014	81.25	81.26	80.85	80.89	2,357,287	-0.38(-0.47%)
Mar 18, 2014	81.20	81.29	81.18	81.27	1,488,353	+0.09(+0.11%)
Mar 17, 2014	81.26	81.29	81.16	81.18	2,693,712	-0.11(-0.14%)
Mar 14, 2014	81.43	81.43	81.28	81.29	1,835,278	-0.05(-0.06%)
Mar 13, 2014	81.01	81.36	81.01	81.34	2,204,082	+0.24(+0.30%)
Mar 12, 2014	81.06	81.12	81.01	81.10	2,303,440	+0.17(+0.21%)
Mar 11, 2014	80.94	80.97	80.88	80.93	2,263,618	-0.01(-0.01%)
Mar 10, 2014	80.90	80.95	80.88	80.94	2,005,121	+0.05(+0.06%)
Mar 07, 2014	80.90	80.95	80.86	80.89	1,926,074	-0.24(-0.30%)
Mar 06, 2014	81.14	81.18	81.08	81.13	1,738,583	-0.20(-0.25%)
Mar 05, 2014	81.20	81.33	81.14	81.33	1,623,545	+0.11(+0.14%)
Mar 04, 2014	81.37	81.38	81.21	81.22	1,083,369	-0.28(-0.34%)