Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	81.68	81.70	81.43	81.44	3,103,688	-0.11(-0.13%)
Aug 28, 2015	81.69	81.74	81.51	81.55	2,723,859	+0.04(+0.05%)
Aug 27, 2015	81.37	81.62	81.35	81.51	2,671,020	+0.11(+0.14%)
Aug 26, 2015	81.54	81.74	81.35	81.40	2,742,517	-0.35(-0.43%)
Aug 25, 2015	81.92	81.92	81.60	81.75	5,325,520	-0.27(-0.33%)
Aug 24, 2015	82.30	82.43	81.93	82.02	4,751,764	-0.02(-0.02%)
Aug 21, 2015	81.97	82.09	81.87	82.04	3,459,172	+0.13(+0.16%)
Aug 20, 2015	81.87	81.97	81.84	81.91	1,536,946	+0.07(+0.09%)
Aug 19, 2015	81.47	81.87	81.42	81.84	1,356,579	+0.29(+0.36%)
Aug 18, 2015	81.60	81.66	81.52	81.55	1,083,906	-0.15(-0.18%)
Aug 17, 2015	81.74	81.78	81.66	81.70	821,871	+0.15(+0.18%)
Aug 14, 2015	81.55	81.67	81.51	81.55	2,279,807	-0.03(-0.04%)
Aug 13, 2015	81.67	81.75	81.55	81.58	845,481	-0.17(-0.21%)
Aug 12, 2015	81.92	82.03	81.73	81.75	1,029,723	-0.03(-0.04%)
Aug 11, 2015	81.74	81.89	81.71	81.78	1,424,192	+0.31(+0.38%)
Aug 10, 2015	81.58	81.61	81.42	81.47	1,173,282	-0.17(-0.21%)
Aug 07, 2015	81.60	81.71	81.55	81.64	1,773,813	+0.17(+0.21%)
Aug 06, 2015	81.44	81.55	81.42	81.47	1,173,044	+0.05(+0.06%)
Aug 05, 2015	81.45	81.47	81.31	81.42	2,097,032	-0.13(-0.16%)
Aug 04, 2015	81.76	81.78	81.53	81.55	1,007,126	-0.28(-0.34%)
Aug 03, 2015	81.70	81.85	81.64	81.83	2,085,780	+0.02(+0.02%)
Jul 31, 2015	81.78	81.83	81.72	81.81	1,589,053	+0.28(+0.34%)
Jul 30, 2015	81.48	81.58	81.44	81.53	788,049	+0.03(+0.04%)
Jul 29, 2015	81.57	81.58	81.44	81.50	1,020,519	-0.07(-0.09%)
Jul 28, 2015	81.61	81.64	81.56	81.57	1,434,737	-0.14(-0.17%)
Jul 27, 2015	81.69	81.72	81.61	81.71	2,022,824	+0.16(+0.20%)
Jul 24, 2015	81.59	81.61	81.50	81.55	804,258	+0.05(+0.06%)
Jul 23, 2015	81.35	81.53	81.29	81.50	1,178,365	+0.19(+0.23%)
Jul 22, 2015	81.32	81.43	81.30	81.31	1,624,143	+0.03(+0.04%)
Jul 21, 2015	81.12	81.33	81.10	81.28	1,422,884	+0.15(+0.18%)
Jul 20, 2015	81.19	81.22	81.08	81.13	1,026,885	-0.11(-0.14%)
Jul 17, 2015	81.25	81.32	81.20	81.24	807,934	+0.01(+0.01%)
Jul 16, 2015	81.07	81.28	81.05	81.23	1,063,112	+0.00(+0.00%)
Jul 15, 2015	81.01	81.26	80.98	81.23	2,630,955	+0.23(+0.28%)
Jul 14, 2015	81.00	81.07	80.96	81.00	1,567,663	+0.15(+0.19%)
Jul 13, 2015	80.86	81.01	80.84	80.85	2,846,477	-0.19(-0.23%)
Jul 10, 2015	81.02	81.16	80.95	81.04	2,038,299	-0.38(-0.47%)
Jul 09, 2015	81.56	81.58	81.38	81.42	1,670,882	-0.27(-0.33%)
Jul 08, 2015	81.64	81.75	81.56	81.69	1,967,828	+0.23(+0.28%)
Jul 07, 2015	81.69	81.77	81.46	81.46	4,183,163	+0.08(+0.10%)
Jul 06, 2015	81.44	81.44	81.22	81.38	2,210,705	+0.28(+0.35%)
Jul 02, 2015	81.06	81.10	81.10	81.10	1,060,100	+0.20(+0.25%)
Jul 01, 2015	80.87	81.03	80.83	80.90	5,399,304	-0.36(-0.44%)
Jun 30, 2015	81.26	81.48	81.24	81.26	1,547,823	-0.08(-0.10%)
Jun 29, 2015	81.19	81.40	81.08	81.34	2,168,404	+0.41(+0.51%)
Jun 26, 2015	80.94	80.98	80.85	80.93	963,015	-0.15(-0.19%)
Jun 25, 2015	81.16	81.20	81.04	81.08	2,894,479	-0.11(-0.14%)
Jun 24, 2015	81.15	81.23	81.08	81.19	6,836,870	+0.15(+0.19%)
Jun 23, 2015	81.04	81.23	81.00	81.04	1,096,018	-0.19(-0.23%)
Jun 22, 2015	81.42	81.49	81.21	81.23	1,019,989	-0.39(-0.48%)
Jun 19, 2015	81.55	81.65	81.51	81.62	1,176,670	+0.23(+0.28%)
Jun 18, 2015	81.37	81.44	81.20	81.39	1,210,281	-0.06(-0.07%)
Jun 17, 2015	81.38	81.47	81.10	81.45	865,724	+0.03(+0.04%)
Jun 16, 2015	81.34	81.42	81.23	81.42	2,250,660	+0.21(+0.26%)
Jun 15, 2015	81.38	81.43	81.19	81.21	2,082,936	+0.01(+0.01%)
Jun 12, 2015	81.17	81.42	81.12	81.20	1,785,104	-0.06(-0.07%)
Jun 11, 2015	81.00	81.27	80.94	81.26	1,815,889	+0.38(+0.47%)
Jun 10, 2015	80.92	81.00	80.83	80.88	1,222,801	-0.17(-0.21%)
Jun 09, 2015	81.20	81.20	81.01	81.05	2,883,304	-0.24(-0.30%)
Jun 08, 2015	81.27	81.34	81.23	81.29	4,954,540	+0.10(+0.12%)
Jun 05, 2015	81.27	81.35	81.10	81.19	4,115,257	-0.32(-0.39%)
Jun 04, 2015	81.42	81.61	81.40	81.51	1,111,349	+0.20(+0.25%)
Jun 03, 2015	81.52	81.53	81.22	81.31	1,390,169	-0.36(-0.44%)
Jun 02, 2015	81.80	81.83	81.60	81.67	1,509,973	-0.23(-0.28%)