Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	82.48	82.56	82.45	82.52	1,696,684	+0.07(+0.08%)
Aug 30, 2017	82.44	82.46	82.39	82.45	1,150,673	-0.01(-0.01%)
Aug 29, 2017	82.52	82.58	82.39	82.46	2,054,269	+0.09(+0.11%)
Aug 28, 2017	82.33	82.39	82.28	82.37	1,408,741	+0.04(+0.05%)
Aug 25, 2017	82.24	82.35	82.21	82.33	1,453,084	+0.10(+0.12%)
Aug 24, 2017	82.23	82.32	82.21	82.23	1,540,247	-0.12(-0.15%)
Aug 23, 2017	82.23	82.35	82.20	82.35	1,237,774	+0.24(+0.29%)
Aug 22, 2017	82.19	82.20	82.10	82.11	1,157,454	-0.10(-0.12%)
Aug 21, 2017	82.22	82.25	82.17	82.21	1,258,387	+0.04(+0.05%)
Aug 18, 2017	82.26	82.30	82.10	82.17	1,663,113	-0.04(-0.05%)
Aug 17, 2017	82.05	82.21	82.01	82.21	1,723,582	+0.15(+0.18%)
Aug 16, 2017	81.92	82.13	81.89	82.06	1,594,816	+0.12(+0.15%)
Aug 15, 2017	81.90	81.99	81.89	81.94	1,419,669	-0.14(-0.17%)
Aug 14, 2017	82.09	82.14	82.03	82.08	2,082,036	-0.06(-0.07%)
Aug 11, 2017	81.97	82.15	81.95	82.14	1,153,442	+0.07(+0.09%)
Aug 10, 2017	81.98	82.08	81.94	82.07	1,376,701	+0.12(+0.15%)
Aug 09, 2017	82.09	82.10	81.95	81.95	1,808,657	+0.06(+0.07%)
Aug 08, 2017	81.99	81.99	81.84	81.89	1,929,033	-0.11(-0.13%)
Aug 07, 2017	81.96	82.01	81.91	82.00	1,257,949	+0.03(+0.04%)
Aug 04, 2017	82.01	82.01	81.85	81.97	1,046,704	-0.13(-0.16%)
Aug 03, 2017	82.04	82.16	82.00	82.10	1,904,856	+0.17(+0.21%)
Aug 02, 2017	81.97	82.03	81.93	81.93	1,336,634	-0.05(-0.06%)
Aug 01, 2017	81.76	81.99	81.75	81.98	1,783,649	-0.01(-0.01%)
Jul 31, 2017	81.96	82.00	81.91	81.99	2,561,996	-0.01(-0.01%)
Jul 28, 2017	81.84	82.00	81.84	82.00	1,867,324	+0.15(+0.18%)
Jul 27, 2017	81.85	81.90	81.79	81.85	1,223,971	-0.10(-0.12%)
Jul 26, 2017	81.76	82.00	81.73	81.95	1,583,058	+0.20(+0.24%)
Jul 25, 2017	81.90	81.91	81.74	81.75	1,385,039	-0.31(-0.38%)
Jul 24, 2017	82.09	82.10	82.00	82.06	1,417,375	-0.04(-0.05%)
Jul 21, 2017	82.06	82.16	82.06	82.10	1,942,197	+0.09(+0.11%)
Jul 20, 2017	82.02	82.09	81.97	82.01	1,646,777	+0.05(+0.06%)
Jul 19, 2017	81.97	82.00	81.93	81.96	1,589,091	+0.01(+0.01%)
Jul 18, 2017	81.90	81.97	81.87	81.95	1,607,334	+0.19(+0.23%)
Jul 17, 2017	81.72	81.79	81.66	81.76	1,432,649	+0.11(+0.13%)
Jul 14, 2017	81.78	81.85	81.63	81.65	1,201,743	+0.03(+0.04%)
Jul 13, 2017	81.64	81.65	81.50	81.62	1,321,390	-0.03(-0.04%)
Jul 12, 2017	81.70	81.72	81.61	81.65	1,378,836	+0.19(+0.23%)
Jul 11, 2017	81.42	81.50	81.37	81.46	1,931,602	+0.08(+0.10%)
Jul 10, 2017	81.41	81.45	81.36	81.38	2,228,835	+0.04(+0.05%)
Jul 07, 2017	81.36	81.39	81.31	81.34	2,441,603	-0.02(-0.02%)
Jul 06, 2017	81.41	81.43	81.30	81.36	1,827,517	-0.19(-0.23%)
Jul 05, 2017	81.49	81.58	81.45	81.55	1,917,073	+0.05(+0.06%)
Jul 03, 2017	81.66	81.67	81.43	81.50	1,092,526	-0.33(-0.40%)
Jun 30, 2017	81.87	81.90	81.76	81.83	1,978,238	-0.06(-0.07%)
Jun 29, 2017	81.84	81.97	81.78	81.89	1,548,282	-0.17(-0.21%)
Jun 28, 2017	82.08	82.10	81.95	82.06	1,604,350	+0.00(+0.00%)
Jun 27, 2017	82.19	82.19	82.04	82.06	2,374,151	-0.28(-0.34%)
Jun 26, 2017	82.35	82.39	82.31	82.34	4,665,527	+0.09(+0.11%)
Jun 23, 2017	82.23	82.28	82.19	82.25	1,356,064	+0.02(+0.02%)
Jun 22, 2017	82.24	82.27	82.16	82.23	1,195,139	+0.03(+0.04%)
Jun 21, 2017	82.15	82.23	82.10	82.20	1,249,605	+0.04(+0.05%)
Jun 20, 2017	82.11	82.21	82.08	82.16	1,864,185	+0.12(+0.15%)
Jun 19, 2017	82.10	82.14	82.00	82.04	1,776,848	-0.12(-0.15%)
Jun 16, 2017	82.08	82.17	82.07	82.16	1,376,407	+0.09(+0.11%)
Jun 15, 2017	82.13	82.13	82.03	82.07	2,063,366	-0.09(-0.11%)
Jun 14, 2017	82.21	82.33	82.08	82.16	2,472,954	+0.30(+0.37%)
Jun 13, 2017	81.81	81.89	81.79	81.86	1,515,102	+0.02(+0.02%)
Jun 12, 2017	81.79	81.95	81.77	81.84	2,053,929	-0.02(-0.02%)
Jun 09, 2017	81.80	81.91	81.77	81.86	1,404,519	-0.07(-0.09%)
Jun 08, 2017	81.97	81.97	81.81	81.93	1,828,154	-0.06(-0.07%)
Jun 07, 2017	82.08	82.10	81.97	81.99	1,743,506	-0.11(-0.13%)
Jun 06, 2017	82.11	82.15	82.05	82.10	3,262,507	+0.15(+0.18%)
Jun 05, 2017	81.98	82.01	81.93	81.95	1,916,218	-0.13(-0.16%)
Jun 02, 2017	81.99	82.11	81.97	82.08	1,795,159	+0.27(+0.33%)