Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	74.39	74.57	74.36	74.54	5,960,259	+0.05(+0.07%)
Sep 27, 2019	74.39	74.52	74.39	74.48	3,147,083	+0.08(+0.11%)
Sep 26, 2019	74.43	74.48	74.37	74.40	3,296,169	+0.12(+0.17%)
Sep 25, 2019	74.55	74.55	74.23	74.28	3,409,011	-0.35(-0.47%)
Sep 24, 2019	74.47	74.65	74.44	74.63	3,447,468	+0.26(+0.34%)
Sep 23, 2019	74.42	74.56	74.36	74.38	2,679,803	+0.05(+0.07%)
Sep 20, 2019	74.15	74.33	74.11	74.32	2,760,820	+0.26(+0.36%)
Sep 19, 2019	74.15	74.16	74.03	74.06	2,980,365	+0.11(+0.14%)
Sep 18, 2019	74.06	74.19	73.91	73.95	2,897,968	+0.05(+0.07%)
Sep 17, 2019	73.79	73.96	73.72	73.90	3,417,144	+0.17(+0.23%)
Sep 16, 2019	73.74	73.80	73.64	73.73	3,364,716	+0.19(+0.26%)
Sep 13, 2019	73.82	73.87	73.53	73.54	3,524,285	-0.42(-0.57%)
Sep 12, 2019	74.29	74.32	73.92	73.96	3,426,921	-0.14(-0.19%)
Sep 11, 2019	74.09	74.19	74.08	74.10	2,299,655	-0.04(-0.06%)
Sep 10, 2019	74.47	74.49	74.12	74.15	2,747,921	-0.38(-0.51%)
Sep 09, 2019	74.57	74.64	74.51	74.53	2,965,965	-0.34(-0.46%)
Sep 06, 2019	74.83	74.91	74.79	74.87	3,131,452	+0.09(+0.12%)
Sep 05, 2019	74.91	74.95	74.66	74.78	3,582,615	-0.39(-0.52%)
Sep 04, 2019	75.01	75.18	75.00	75.17	3,244,304	+0.14(+0.19%)
Sep 03, 2019	75.02	75.20	74.90	75.03	3,789,862	+0.07(+0.09%)
Aug 30, 2019	74.90	75.02	74.87	74.96	3,248,852	-0.01(-0.01%)
Aug 29, 2019	74.98	74.98	74.83	74.97	3,192,755	-0.04(-0.06%)
Aug 28, 2019	75.13	75.14	75.00	75.01	3,805,785	+0.03(+0.04%)
Aug 27, 2019	74.85	75.00	74.82	74.99	2,783,301	+0.26(+0.34%)
Aug 26, 2019	74.81	74.86	74.68	74.73	2,677,796	-0.04(-0.06%)
Aug 23, 2019	74.48	74.86	74.45	74.78	3,519,609	+0.27(+0.37%)
Aug 22, 2019	74.57	74.66	74.47	74.50	3,670,364	-0.14(-0.19%)
Aug 21, 2019	74.61	74.78	74.57	74.64	2,874,734	-0.04(-0.05%)
Aug 20, 2019	74.64	74.68	74.59	74.68	2,915,423	+0.19(+0.26%)
Aug 19, 2019	74.47	74.56	74.43	74.49	4,132,387	-0.24(-0.32%)
Aug 16, 2019	74.67	74.75	74.51	74.72	4,449,604	-0.08(-0.11%)
Aug 15, 2019	74.58	74.89	74.52	74.80	4,947,628	+0.36(+0.49%)
Aug 14, 2019	74.46	74.50	74.39	74.44	3,855,092	+0.26(+0.36%)
Aug 13, 2019	74.33	74.35	74.11	74.18	3,746,101	-0.11(-0.15%)
Aug 12, 2019	74.20	74.34	74.15	74.29	3,414,829	+0.33(+0.44%)
Aug 09, 2019	74.13	74.20	73.95	73.97	3,215,817	-0.13(-0.18%)
Aug 08, 2019	73.90	74.14	73.81	74.10	3,682,997	+0.06(+0.08%)
Aug 07, 2019	74.39	74.43	74.02	74.04	6,262,464	+0.00(+0.00%)
Aug 06, 2019	73.88	74.05	73.84	74.04	5,607,513	+0.19(+0.25%)
Aug 05, 2019	73.78	73.90	73.72	73.85	4,863,647	+0.32(+0.43%)
Aug 02, 2019	73.50	73.57	73.43	73.53	6,121,711	+0.07(+0.10%)
Aug 01, 2019	73.09	73.50	73.06	73.46	3,721,880	+0.52(+0.72%)
Jul 31, 2019	72.87	73.07	72.75	72.94	2,991,171	+0.09(+0.12%)
Jul 30, 2019	72.89	72.90	72.80	72.85	2,240,264	-0.02(-0.02%)
Jul 29, 2019	72.91	72.92	72.84	72.87	2,016,265	+0.04(+0.06%)
Jul 26, 2019	72.87	72.87	72.79	72.83	2,746,206	+0.00(+0.00%)
Jul 25, 2019	72.88	72.90	72.70	72.83	2,502,294	-0.08(-0.11%)
Jul 24, 2019	72.90	72.96	72.88	72.91	2,885,468	+0.07(+0.10%)
Jul 23, 2019	72.86	72.90	72.78	72.84	2,047,747	-0.06(-0.08%)
Jul 22, 2019	72.96	72.97	72.87	72.90	1,963,460	+0.08(+0.11%)
Jul 19, 2019	72.81	72.87	72.78	72.82	2,466,056	-0.08(-0.11%)
Jul 18, 2019	72.74	72.92	72.70	72.90	3,781,456	+0.13(+0.18%)
Jul 17, 2019	72.65	72.77	72.62	72.77	2,346,673	+0.22(+0.30%)
Jul 16, 2019	72.52	72.57	72.47	72.55	2,610,445	-0.10(-0.13%)
Jul 15, 2019	72.53	72.64	72.53	72.64	2,555,631	+0.11(+0.15%)
Jul 12, 2019	72.48	72.56	72.45	72.54	2,577,342	+0.06(+0.08%)
Jul 11, 2019	72.69	72.74	72.44	72.48	3,441,179	-0.24(-0.33%)
Jul 10, 2019	72.74	72.77	72.66	72.71	2,386,372	+0.06(+0.08%)
Jul 09, 2019	72.76	72.76	72.64	72.65	2,093,021	-0.10(-0.13%)
Jul 08, 2019	72.84	72.87	72.73	72.75	2,004,410	-0.01(-0.01%)
Jul 05, 2019	72.79	72.81	72.61	72.76	2,681,687	-0.34(-0.47%)
Jul 03, 2019	73.04	73.13	73.01	73.10	1,958,097	+0.13(+0.18%)
Jul 02, 2019	72.87	72.99	72.82	72.97	3,558,380	+0.16(+0.22%)