Total Bond Market ETF Vanguard (NQ: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	79.86	79.87	79.72	79.80	6,758,534	-0.13(-0.16%)
Sep 29, 2020	79.95	80.00	79.90	79.93	8,766,336	+0.05(+0.07%)
Sep 28, 2020	79.85	79.88	79.81	79.87	4,659,803	+0.07(+0.09%)
Sep 25, 2020	79.87	79.87	79.77	79.80	6,194,106	-0.01(-0.01%)
Sep 24, 2020	79.89	79.90	79.77	79.81	4,671,682	+0.01(+0.01%)
Sep 23, 2020	79.97	80.00	79.80	79.80	5,151,129	-0.18(-0.23%)
Sep 22, 2020	79.96	80.03	79.92	79.98	4,910,809	+0.03(+0.03%)
Sep 21, 2020	80.05	80.05	79.95	79.95	5,507,032	+0.05(+0.06%)
Sep 18, 2020	80.07	80.07	79.90	79.91	3,249,170	-0.09(-0.11%)
Sep 17, 2020	80.14	80.15	79.98	80.00	3,112,407	+0.00(+0.00%)
Sep 16, 2020	80.13	80.14	79.91	80.00	5,363,646	-0.02(-0.02%)
Sep 15, 2020	80.02	80.05	79.96	80.02	4,142,633	+0.05(+0.06%)
Sep 14, 2020	80.05	80.08	79.96	79.97	4,705,346	+0.00(+0.00%)
Sep 11, 2020	79.99	80.02	79.92	79.97	5,860,578	+0.08(+0.10%)
Sep 10, 2020	79.80	79.93	79.76	79.89	5,894,253	+0.02(+0.02%)
Sep 09, 2020	79.96	80.01	79.82	79.87	6,686,294	-0.05(-0.07%)
Sep 08, 2020	79.98	80.05	79.89	79.93	4,908,845	+0.12(+0.15%)
Sep 04, 2020	80.16	80.18	79.81	79.81	7,283,354	-0.47(-0.59%)
Sep 03, 2020	80.33	80.41	80.24	80.28	8,339,801	+0.01(+0.01%)
Sep 02, 2020	80.09	80.30	80.08	80.27	5,588,330	+0.17(+0.21%)
Sep 01, 2020	79.83	80.12	79.76	80.10	7,961,468	+0.22(+0.28%)
Aug 31, 2020	79.74	79.95	79.70	79.88	17,719,018	+0.23(+0.29%)
Aug 28, 2020	79.68	79.73	79.57	79.64	4,740,951	+0.06(+0.08%)
Aug 27, 2020	80.02	80.02	79.57	79.58	5,676,240	-0.29(-0.36%)
Aug 26, 2020	79.89	79.92	79.78	79.87	5,375,200	-0.05(-0.06%)
Aug 25, 2020	79.93	79.97	79.77	79.92	5,349,848	-0.15(-0.19%)
Aug 24, 2020	80.14	80.18	80.04	80.07	3,278,412	-0.09(-0.11%)
Aug 21, 2020	80.08	80.16	79.99	80.16	4,033,756	+0.17(+0.21%)
Aug 20, 2020	80.06	80.08	79.98	79.99	5,120,084	+0.14(+0.17%)
Aug 19, 2020	80.10	80.10	79.83	79.85	5,125,194	-0.14(-0.17%)
Aug 18, 2020	79.98	80.03	79.92	79.99	7,055,663	+0.11(+0.14%)
Aug 17, 2020	79.86	79.96	79.82	79.88	4,424,540	+0.10(+0.12%)
Aug 14, 2020	79.92	79.95	79.76	79.78	3,825,451	-0.09(-0.11%)
Aug 13, 2020	80.16	80.16	79.79	79.87	4,396,256	-0.26(-0.33%)
Aug 12, 2020	80.23	80.23	80.11	80.13	5,017,456	-0.21(-0.26%)
Aug 11, 2020	80.46	80.46	80.26	80.34	8,998,535	-0.28(-0.35%)
Aug 10, 2020	80.80	80.82	80.61	80.62	4,106,904	-0.09(-0.11%)
Aug 07, 2020	80.86	80.90	80.68	80.71	4,168,861	-0.09(-0.11%)
Aug 06, 2020	80.80	80.89	80.76	80.80	4,355,921	+0.13(+0.16%)
Aug 05, 2020	80.70	80.72	80.62	80.67	5,461,371	-0.11(-0.13%)
Aug 04, 2020	80.70	80.78	80.68	80.78	5,897,088	+0.17(+0.21%)
Aug 03, 2020	80.66	80.67	80.52	80.61	6,943,494	-0.03(-0.03%)
Jul 31, 2020	80.54	80.65	80.47	80.64	5,669,501	+0.11(+0.13%)
Jul 30, 2020	80.51	80.56	80.50	80.53	2,907,948	+0.05(+0.06%)
Jul 29, 2020	80.41	80.49	80.37	80.49	3,479,258	+0.13(+0.16%)
Jul 28, 2020	80.41	80.44	80.30	80.36	6,154,372	+0.04(+0.04%)
Jul 27, 2020	80.47	80.48	80.22	80.32	5,710,056	-0.05(-0.07%)
Jul 24, 2020	80.37	80.43	80.31	80.38	3,306,404	-0.02(-0.02%)
Jul 23, 2020	80.44	80.44	80.36	80.40	4,875,726	+0.07(+0.09%)
Jul 22, 2020	80.33	80.35	80.27	80.32	6,222,656	+0.11(+0.13%)
Jul 21, 2020	80.23	80.26	80.20	80.22	3,377,724	+0.05(+0.06%)
Jul 20, 2020	80.22	80.22	80.12	80.17	3,074,173	+0.08(+0.10%)
Jul 17, 2020	80.14	80.16	80.02	80.09	2,696,133	+0.08(+0.10%)
Jul 16, 2020	80.06	80.10	80.01	80.01	3,168,455	+0.05(+0.07%)
Jul 15, 2020	79.97	80.02	79.89	79.95	3,716,289	+0.01(+0.01%)
Jul 14, 2020	79.93	79.99	79.90	79.95	3,402,842	+0.10(+0.12%)
Jul 13, 2020	79.80	79.86	79.77	79.85	3,456,643	+0.04(+0.05%)
Jul 10, 2020	80.00	80.00	79.79	79.81	3,284,217	-0.09(-0.11%)
Jul 09, 2020	79.73	79.95	79.71	79.90	3,538,618	+0.22(+0.27%)
Jul 08, 2020	79.76	79.77	79.64	79.68	3,226,168	-0.05(-0.06%)
Jul 07, 2020	79.66	79.73	79.58	79.73	3,661,896	+0.13(+0.16%)
Jul 06, 2020	79.55	79.62	79.49	79.60	4,467,313	-0.03(-0.03%)
Jul 02, 2020	79.53	79.63	79.48	79.63	4,445,297	+0.13(+0.16%)