Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	70.05	70.24	70.05	70.17	4,755,771	+0.13(+0.18%)
Jul 28, 2023	69.93	70.06	69.87	70.04	5,570,089	+0.24(+0.35%)
Jul 27, 2023	70.27	70.31	69.73	69.80	5,514,096	-0.60(-0.85%)
Jul 26, 2023	70.33	70.42	70.17	70.40	4,621,884	+0.23(+0.33%)
Jul 25, 2023	70.10	70.24	70.07	70.17	4,335,600	-0.08(-0.11%)
Jul 24, 2023	70.45	70.50	70.24	70.25	3,667,415	-0.12(-0.17%)
Jul 21, 2023	70.44	70.48	70.33	70.36	5,336,443	+0.05(+0.07%)
Jul 20, 2023	70.41	70.42	70.18	70.31	5,430,927	-0.33(-0.47%)
Jul 19, 2023	70.61	70.71	70.51	70.64	11,892,412	+0.16(+0.23%)
Jul 18, 2023	70.61	70.66	70.47	70.48	7,996,923	+0.09(+0.12%)
Jul 17, 2023	70.32	70.43	70.26	70.39	6,133,712	+0.08(+0.11%)
Jul 14, 2023	70.51	70.59	70.31	70.31	7,647,704	-0.33(-0.47%)
Jul 13, 2023	70.49	70.68	70.44	70.64	6,056,977	+0.43(+0.61%)
Jul 12, 2023	70.03	70.27	69.99	70.22	6,602,663	+0.55(+0.79%)
Jul 11, 2023	69.61	69.72	69.54	69.67	5,892,475	+0.15(+0.21%)
Jul 10, 2023	69.34	69.60	69.33	69.52	4,594,187	+0.24(+0.35%)
Jul 07, 2023	69.32	69.48	69.23	69.28	5,910,312	-0.04(-0.06%)
Jul 06, 2023	69.36	69.40	69.13	69.32	5,794,330	-0.45(-0.64%)
Jul 05, 2023	70.02	70.04	69.71	69.76	4,591,184	-0.29(-0.41%)
Jul 03, 2023	70.24	70.39	70.03	70.05	3,247,614	-0.20(-0.28%)
Jun 30, 2023	70.07	70.27	70.00	70.25	5,807,085	+0.24(+0.35%)
Jun 29, 2023	70.05	70.08	69.89	70.01	6,004,130	-0.53(-0.75%)
Jun 28, 2023	70.42	70.55	70.30	70.54	5,708,794	+0.22(+0.32%)
Jun 27, 2023	70.47	70.58	70.23	70.32	4,983,207	-0.14(-0.19%)
Jun 26, 2023	70.46	70.53	70.39	70.46	6,506,052	+0.09(+0.12%)
Jun 23, 2023	70.53	70.54	70.25	70.37	4,307,609	+0.20(+0.29%)
Jun 22, 2023	70.29	70.40	70.10	70.17	4,113,466	-0.34(-0.48%)
Jun 21, 2023	70.25	70.54	70.15	70.50	3,806,385	+0.12(+0.16%)
Jun 20, 2023	70.34	70.50	70.33	70.39	5,092,682	+0.10(+0.14%)
Jun 16, 2023	70.24	70.39	70.10	70.29	4,040,872	-0.15(-0.22%)
Jun 15, 2023	70.32	70.46	70.23	70.45	5,236,866	+0.43(+0.62%)
Jun 14, 2023	70.07	70.17	69.78	70.01	6,193,909	+0.06(+0.08%)
Jun 13, 2023	70.42	70.47	69.89	69.95	4,451,940	-0.31(-0.44%)
Jun 12, 2023	70.19	70.27	69.98	70.26	4,793,888	+0.14(+0.21%)
Jun 09, 2023	70.11	70.21	70.02	70.12	13,130,815	-0.14(-0.21%)
Jun 08, 2023	70.00	70.30	69.99	70.26	3,691,873	+0.35(+0.50%)
Jun 07, 2023	70.26	70.32	69.87	69.91	4,476,621	-0.40(-0.56%)
Jun 06, 2023	70.25	70.32	70.10	70.31	5,175,487	+0.10(+0.14%)
Jun 05, 2023	70.06	70.40	69.99	70.21	4,837,846	+0.01(+0.01%)
Jun 02, 2023	70.56	70.57	70.20	70.20	4,756,143	-0.40(-0.56%)
Jun 01, 2023	70.60	70.73	70.52	70.60	4,122,294	+0.19(+0.27%)
May 31, 2023	70.19	70.50	70.14	70.41	5,081,426	+0.23(+0.33%)
May 30, 2023	69.94	70.18	69.90	70.18	3,664,934	+0.46(+0.66%)
May 26, 2023	69.56	69.73	69.47	69.72	3,924,466	+0.09(+0.12%)
May 25, 2023	69.85	69.88	69.60	69.63	4,162,139	-0.26(-0.37%)
May 24, 2023	70.12	70.14	69.87	69.89	4,403,712	-0.19(-0.28%)
May 23, 2023	69.95	70.16	69.87	70.08	4,731,477	+0.05(+0.07%)
May 22, 2023	70.09	70.25	70.00	70.03	5,492,744	-0.02(-0.03%)
May 19, 2023	70.10	70.31	70.00	70.05	4,322,723	-0.19(-0.27%)
May 18, 2023	70.38	70.38	70.21	70.25	3,661,893	-0.29(-0.41%)
May 17, 2023	70.74	70.75	70.49	70.54	4,750,560	-0.13(-0.18%)
May 16, 2023	70.63	70.68	70.53	70.66	3,961,198	-0.17(-0.24%)
May 15, 2023	70.87	70.88	70.79	70.83	3,390,763	-0.18(-0.26%)
May 12, 2023	71.34	71.39	71.01	71.02	3,081,535	-0.38(-0.53%)
May 11, 2023	71.51	71.57	71.35	71.39	4,923,425	+0.23(+0.33%)
May 10, 2023	71.03	71.22	71.00	71.16	5,489,482	+0.43(+0.61%)
May 09, 2023	70.79	70.85	70.76	70.73	3,970,821	-0.08(-0.11%)
May 08, 2023	70.85	70.96	70.78	70.81	10,265,612	-0.34(-0.47%)
May 05, 2023	71.15	71.21	71.02	71.14	3,260,693	-0.26(-0.36%)
May 04, 2023	71.26	71.70	71.24	71.40	11,967,568	-0.10(-0.13%)
May 03, 2023	71.35	71.51	71.21	71.50	4,362,907	+0.30(+0.42%)
May 02, 2023	70.69	71.21	70.67	71.20	5,005,498	+0.69(+0.98%)