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%)
May 01, 2018	78.86	78.87	78.73	78.75	1,410,698	-0.30(-0.38%)
Apr 30, 2018	79.03	79.10	79.01	79.05	1,602,886	+0.04(+0.05%)
Apr 27, 2018	78.94	79.04	78.94	79.01	1,407,286	+0.12(+0.15%)
Apr 26, 2018	78.85	78.93	78.84	78.89	3,297,218	+0.16(+0.20%)
Apr 25, 2018	78.76	78.80	78.69	78.73	2,201,317	-0.11(-0.14%)
Apr 24, 2018	78.92	78.94	78.82	78.84	2,663,992	-0.14(-0.18%)
Apr 23, 2018	78.99	79.02	78.93	78.98	2,263,286	-0.04(-0.05%)
Apr 20, 2018	79.20	79.20	79.02	79.02	1,576,597	-0.20(-0.25%)
Apr 19, 2018	79.30	79.30	79.16	79.22	1,602,288	-0.19(-0.24%)
Apr 18, 2018	79.61	79.61	79.38	79.41	1,721,265	-0.26(-0.33%)
Apr 17, 2018	79.64	79.68	79.59	79.67	1,588,568	+0.03(+0.04%)
Apr 16, 2018	79.50	79.64	79.50	79.64	1,939,719	+0.01(+0.01%)
Apr 13, 2018	79.54	79.64	79.52	79.63	1,461,821	+0.06(+0.08%)
Apr 12, 2018	79.66	79.70	79.55	79.57	1,397,712	-0.15(-0.19%)
Apr 11, 2018	79.75	79.80	79.67	79.72	1,645,295	+0.06(+0.08%)
Apr 10, 2018	79.70	79.76	79.63	79.66	1,854,638	-0.14(-0.18%)
Apr 09, 2018	79.66	79.80	79.59	79.80	2,052,058	+0.08(+0.10%)
Apr 06, 2018	79.68	79.74	79.60	79.72	2,155,894	+0.20(+0.25%)
Apr 05, 2018	79.56	79.56	79.46	79.52	1,978,311	-0.11(-0.14%)
Apr 04, 2018	79.70	79.70	79.58	79.63	2,226,297	+0.00(+0.00%)
Apr 03, 2018	79.68	79.69	79.55	79.63	2,580,812	-0.09(-0.11%)
Apr 02, 2018	79.63	79.78	79.59	79.72	2,336,684	-0.21(-0.26%)
Mar 29, 2018		79.93	79.93	79.93	0	+0.20(+0.25%)
Mar 28, 2018	79.83	79.87	79.69	79.73	3,251,781	-0.01(-0.01%)
Mar 27, 2018	79.51	79.78	79.51	79.74	1,693,525	+0.27(+0.34%)
Mar 26, 2018	79.50	79.57	79.45	79.47	2,303,796	-0.05(-0.06%)
Mar 23, 2018	79.50	79.55	79.43	79.52	2,114,467	+0.02(+0.03%)
Mar 22, 2018	79.54	79.65	79.42	79.50	2,871,706	+0.13(+0.16%)
Mar 21, 2018	79.29	79.42	79.14	79.37	1,760,331	+0.00(+0.00%)
Mar 20, 2018	79.35	79.40	79.32	79.37	2,234,641	-0.10(-0.13%)
Mar 19, 2018	79.45	79.56	79.42	79.47	1,328,246	-0.06(-0.08%)
Mar 16, 2018	79.51	79.56	79.47	79.53	1,492,032	-0.07(-0.09%)
Mar 15, 2018	79.54	79.62	79.50	79.60	1,590,078	+0.01(+0.01%)
Mar 14, 2018	79.40	79.65	79.40	79.59	1,733,770	+0.17(+0.21%)
Mar 13, 2018	79.44	79.48	79.37	79.42	2,471,749	+0.02(+0.03%)
Mar 12, 2018	79.33	79.41	79.30	79.40	2,253,861	+0.08(+0.10%)
Mar 09, 2018	79.28	79.36	79.23	79.32	2,290,763	-0.10(-0.13%)
Mar 08, 2018	79.36	79.49	79.36	79.42	1,479,726	+0.09(+0.11%)
Mar 07, 2018			79.30	79.33	2,167,704	-0.02(-0.03%)
Mar 06, 2018	79.38	79.47	79.34	79.35	1,901,601	+0.03(+0.04%)
Mar 05, 2018	79.46	79.50	79.26	79.32	2,229,157	-0.05(-0.06%)
Mar 02, 2018	79.38	79.45	79.28	79.37	4,447,973	-0.15(-0.19%)