Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2018		79.03	79.03		0	+0.00(+0.00%)
Jul 24, 2018	78.96	79.05	78.90	79.03	1,811,191	+0.12(+0.15%)
Jul 23, 2018	79.11	79.13	78.87	78.91	1,427,192	-0.25(-0.32%)
Jul 20, 2018	79.29	79.29	79.12	79.16	1,607,778	-0.18(-0.23%)
Jul 19, 2018	79.18	79.37	79.12	79.34	1,990,113	+0.15(+0.19%)
Jul 18, 2018	79.24	79.28	79.18	79.19	2,182,896	-0.04(-0.05%)
Jul 17, 2018	79.23	79.30	79.22	79.23	2,432,316	-0.03(-0.04%)
Jul 16, 2018	79.27	79.32	79.15	79.26	1,687,999	-0.11(-0.14%)
Jul 13, 2018	79.33	79.38	79.32	79.37	4,071,896	+0.07(+0.09%)
Jul 12, 2018	79.21	79.32	79.20	79.30	1,807,918	+0.06(+0.08%)
Jul 11, 2018	79.23	79.25	79.16	79.24	3,750,104	+0.04(+0.05%)
Jul 10, 2018	79.19	79.25	79.16	79.20	1,661,607	-0.05(-0.06%)
Jul 09, 2018	79.22	79.27	79.20	79.25	1,556,599	-0.07(-0.09%)
Jul 06, 2018	79.32	79.34	79.25	79.32	1,331,845	+0.09(+0.11%)
Jul 05, 2018	79.13	79.24	79.10	79.23	1,991,886	+0.11(+0.14%)
Jul 03, 2018		79.12	79.12	79.12	0	+0.16(+0.20%)
Jul 02, 2018	79.03	79.07	78.92	78.96	1,800,692	-0.23(-0.29%)
Jun 29, 2018		79.30	79.18	79.19	1,419,018	-0.02(-0.03%)
Jun 28, 2018	79.24	79.27	79.18	79.21	1,266,540	-0.06(-0.08%)
Jun 27, 2018	79.18	79.29	79.18	79.27	1,762,734	+0.19(+0.24%)
Jun 26, 2018	79.00	79.08	78.99	79.08	1,670,777	+0.13(+0.16%)
Jun 25, 2018	79.00	79.06	78.94	78.95	4,554,809	-0.01(-0.01%)
Jun 22, 2018	78.92	78.98	78.89	78.96	1,509,901	+0.05(+0.06%)
Jun 21, 2018	78.93	79.00	78.88	78.91	2,695,382	+0.04(+0.05%)
Jun 20, 2018	79.05	79.05	78.86	78.87	2,102,277	-0.18(-0.23%)
Jun 19, 2018	79.04	79.10	79.01	79.05	2,767,206	+0.13(+0.16%)
Jun 18, 2018	78.96	78.96	78.86	78.92	3,510,534	+0.00(+0.00%)
Jun 15, 2018		79.10	78.92	78.92	1,827,815	+0.01(+0.01%)
Jun 14, 2018	78.88	78.92	78.82	78.91	3,920,148	+0.17(+0.22%)
Jun 13, 2018	78.79	78.86	78.58	78.74	1,542,739	-0.05(-0.06%)
Jun 12, 2018	78.71	78.82	78.71	78.79	1,850,449	-0.01(-0.01%)
Jun 11, 2018	78.78	78.83	78.74	78.80	1,725,239	-0.07(-0.09%)
Jun 08, 2018	78.91	78.95	78.85	78.87	1,977,036	-0.10(-0.13%)
Jun 07, 2018	78.75	79.11	78.74	78.97	3,290,656	+0.20(+0.25%)
Jun 06, 2018			78.69	78.77	2,624,583	-0.22(-0.28%)
Jun 05, 2018	79.00	79.05	78.92	78.99	2,760,513	+0.07(+0.09%)
Jun 04, 2018	79.06	79.06	78.91	78.92	2,272,122	-0.17(-0.21%)
Jun 01, 2018	79.03	79.13	78.95	79.09	3,442,542	-0.32(-0.40%)
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%)