Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	80.46	80.50	80.30	80.46	511,823	+0.16(+0.20%)
May 27, 2010	80.41	80.41	80.18	80.30	870,620	-0.31(-0.38%)
May 26, 2010	80.58	80.62	80.37	80.61	700,185	-0.10(-0.12%)
May 25, 2010	80.82	80.94	80.50	80.71	1,072,065	+0.02(+0.02%)
May 24, 2010	80.70	80.77	80.64	80.69	836,346	-0.01(-0.01%)
May 21, 2010	80.91	80.98	80.60	80.70	997,304	+0.11(+0.14%)
May 20, 2010	80.65	80.67	80.40	80.59	801,234	+0.14(+0.17%)
May 19, 2010	80.34	80.54	80.32	80.45	459,120	+0.02(+0.02%)
May 18, 2010	80.23	80.48	80.05	80.43	753,156	+0.30(+0.37%)
May 17, 2010	80.22	80.38	80.07	80.13	380,841	+0.01(+0.01%)
May 14, 2010	80.12	80.26	79.97	80.12	698,475	+0.27(+0.34%)
May 13, 2010	79.95	79.95	79.71	79.85	413,216	+0.15(+0.19%)
May 12, 2010	79.91	79.94	79.69	79.70	2,226,888	-0.22(-0.28%)
May 11, 2010	79.81	79.92	79.73	79.92	568,666	+0.11(+0.14%)
May 10, 2010	79.91	79.97	79.80	79.81	516,976	-0.09(-0.11%)
May 07, 2010	80.14	80.51	79.90	79.90	767,484	-0.20(-0.25%)
May 06, 2010	80.10	81.34	78.87	80.10	200	+0.20(+0.25%)
May 05, 2010	79.86	79.96	79.75	79.90	504,845	+0.15(+0.19%)
May 04, 2010	79.71	79.79	79.62	79.75	468,302	+0.23(+0.29%)
May 03, 2010	79.45	79.53	79.37	79.52	533,727	-0.28(-0.35%)
Apr 30, 2010	79.68	79.85	79.60	79.80	516,012	+0.23(+0.29%)
Apr 29, 2010	79.58	79.66	79.49	79.57	689,223	+0.03(+0.04%)
Apr 28, 2010	79.56	79.59	79.42	79.54	733,048	-0.05(-0.06%)
Apr 27, 2010	79.45	79.65	79.40	79.59	8,015	+0.29(+0.37%)
Apr 26, 2010	79.45	79.45	79.28	79.30	447,186	-0.04(-0.05%)
Apr 23, 2010	79.34	79.37	79.22	79.34	533,262	-0.06(-0.08%)
Apr 22, 2010	79.50	79.59	79.36	79.40	476,330	-0.05(-0.06%)
Apr 21, 2010	79.40	79.50	79.36	79.45	704,893	+0.06(+0.08%)
Apr 20, 2010	79.38	79.39	79.28	79.39	391,065	+0.08(+0.10%)
Apr 19, 2010	79.46	79.46	79.26	79.31	436,550	-0.10(-0.13%)
Apr 16, 2010	79.31	79.42	79.25	79.41	481,886	+0.17(+0.21%)
Apr 15, 2010	79.09	79.27	78.97	79.24	712,175	+0.12(+0.15%)
Apr 14, 2010	79.19	79.25	79.07	79.12	604,943	-0.06(-0.08%)
Apr 13, 2010	79.18	79.20	79.07	79.18	464,588	+0.19(+0.24%)
Apr 12, 2010	78.94	79.09	78.93	78.99	606,445	+0.05(+0.06%)
Apr 09, 2010	78.86	78.98	78.79	78.94	338,015	+0.15(+0.19%)
Apr 08, 2010	78.97	78.98	78.77	78.79	669,574	-0.04(-0.05%)
Apr 07, 2010	78.60	78.88	78.60	78.83	526,824	+0.30(+0.38%)
Apr 06, 2010	78.53	78.59	78.50	78.53	487,852	+0.06(+0.08%)
Apr 05, 2010	78.68	78.69	78.40	78.47	817,001	-0.46(-0.58%)
Apr 01, 2010	78.98	78.93	78.93	78.93	605,200	-0.27(-0.34%)
Mar 31, 2010	79.23	79.28	79.13	79.20	462,921	+0.07(+0.09%)
Mar 30, 2010	79.09	79.14	78.98	79.13	465,566	+0.16(+0.20%)
Mar 29, 2010	79.12	79.18	78.97	78.97	853,128	-0.17(-0.21%)
Mar 26, 2010	79.03	79.18	78.95	79.14	863,150	+0.17(+0.22%)
Mar 25, 2010	79.19	79.21	78.84	78.97	998,845	-0.25(-0.32%)
Mar 24, 2010	79.37	79.47	79.14	79.22	653,965	-0.40(-0.50%)
Mar 23, 2010	79.65	79.70	79.58	79.62	538,667	+0.00(+0.00%)
Mar 22, 2010	79.57	79.63	79.55	79.62	483,954	+0.08(+0.10%)
Mar 19, 2010	79.47	79.61	79.47	79.54	341,255	+0.06(+0.08%)
Mar 18, 2010	79.64	79.66	79.44	79.48	593,915	-0.14(-0.18%)
Mar 17, 2010	79.59	79.62	79.55	79.62	380,449	+0.02(+0.03%)
Mar 16, 2010	79.42	79.60	79.39	79.60	523,798	+0.14(+0.18%)
Mar 15, 2010	79.43	79.47	79.40	79.46	459,536	+0.11(+0.14%)
Mar 12, 2010	79.24	79.43	79.21	79.35	554,884	+0.03(+0.04%)
Mar 11, 2010	79.29	79.35	79.23	79.32	337,584	-0.01(-0.01%)
Mar 10, 2010	79.29	79.33	79.20	79.33	1,147,810	-0.06(-0.08%)
Mar 09, 2010	79.39	79.42	79.30	79.39	577,254	+0.05(+0.07%)
Mar 08, 2010	79.34	79.37	79.30	79.34	720,106	-0.13(-0.16%)
Mar 05, 2010	79.47	79.49	79.32	79.47	900,175	-0.12(-0.15%)
Mar 04, 2010	79.51	79.61	79.44	79.59	461,196	+0.06(+0.08%)
Mar 03, 2010	79.50	79.54	79.41	79.53	731,840	+0.01(+0.01%)
Mar 02, 2010	79.45	79.54	79.40	79.52	709,702	+0.06(+0.08%)