Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	84.25	84.28	84.02	84.14	1,663,650	-0.11(-0.13%)
Sep 29, 2016	84.14	84.31	84.11	84.25	2,886,223	+0.01(+0.01%)
Sep 28, 2016	84.24	84.30	84.18	84.24	2,284,593	+0.00(+0.00%)
Sep 27, 2016	84.26	84.27	84.13	84.24	2,458,300	+0.10(+0.12%)
Sep 26, 2016	84.08	84.17	84.05	84.14	1,709,285	+0.14(+0.17%)
Sep 23, 2016	84.03	84.08	83.98	84.00	1,441,511	-0.02(-0.02%)
Sep 22, 2016	83.94	84.10	83.91	84.02	1,473,897	+0.17(+0.20%)
Sep 21, 2016	83.55	83.85	83.53	83.85	1,979,973	+0.24(+0.29%)
Sep 20, 2016	83.66	83.76	83.61	83.61	1,260,941	+0.02(+0.02%)
Sep 19, 2016	83.64	83.67	83.56	83.59	1,558,070	-0.06(-0.07%)
Sep 16, 2016	83.65	83.69	83.55	83.65	1,307,912	+0.07(+0.08%)
Sep 15, 2016	83.47	83.61	83.40	83.58	1,817,238	+0.07(+0.08%)
Sep 14, 2016	83.42	83.60	83.40	83.51	2,124,546	+0.11(+0.13%)
Sep 13, 2016	83.77	83.77	83.29	83.40	2,670,139	-0.24(-0.29%)
Sep 12, 2016	83.55	83.68	83.51	83.64	3,190,956	+0.03(+0.04%)
Sep 09, 2016	83.71	83.81	83.57	83.61	2,888,916	-0.37(-0.44%)
Sep 08, 2016	84.17	84.21	83.87	83.98	3,475,942	-0.32(-0.38%)
Sep 07, 2016	84.40	84.40	84.28	84.30	1,849,513	+0.01(+0.01%)
Sep 06, 2016	84.10	84.35	84.02	84.29	4,316,172	+0.25(+0.30%)
Sep 02, 2016	84.13	84.04	84.04	84.04	1,797,500	-0.12(-0.14%)
Sep 01, 2016	83.90	84.19	83.90	84.16	3,108,572	-0.05(-0.06%)
Aug 31, 2016	84.30	84.35	84.21	84.21	1,911,926	-0.06(-0.07%)
Aug 30, 2016	84.36	84.36	84.23	84.27	4,750,675	-0.07(-0.08%)
Aug 29, 2016	84.23	84.34	84.18	84.34	1,446,779	+0.29(+0.35%)
Aug 26, 2016	84.38	84.49	84.05	84.05	2,874,496	-0.21(-0.25%)
Aug 25, 2016	84.32	84.38	84.25	84.26	1,737,848	-0.09(-0.11%)
Aug 24, 2016	84.43	84.45	84.32	84.35	2,083,316	-0.01(-0.01%)
Aug 23, 2016	84.44	84.45	84.32	84.36	1,668,316	+0.04(+0.05%)
Aug 22, 2016	84.29	84.35	84.23	84.32	1,388,133	+0.12(+0.14%)
Aug 19, 2016	84.22	84.26	84.08	84.20	1,995,133	-0.17(-0.20%)
Aug 18, 2016	84.32	84.41	84.24	84.37	1,750,992	+0.09(+0.11%)
Aug 17, 2016	84.19	84.34	84.15	84.28	2,024,562	+0.13(+0.15%)
Aug 16, 2016	84.22	84.23	84.11	84.15	2,163,229	-0.04(-0.05%)
Aug 15, 2016	84.22	84.32	84.18	84.19	1,942,476	-0.14(-0.17%)
Aug 12, 2016	84.41	84.47	84.31	84.33	1,605,961	+0.19(+0.23%)
Aug 11, 2016	84.39	84.39	84.08	84.14	1,760,145	-0.22(-0.26%)
Aug 10, 2016	84.31	84.39	84.25	84.36	1,672,237	+0.11(+0.13%)
Aug 09, 2016	84.06	84.25	84.05	84.25	2,262,683	+0.24(+0.29%)
Aug 08, 2016	83.96	84.07	83.88	84.01	1,843,105	+0.01(+0.01%)
Aug 05, 2016	84.25	84.25	83.98	84.00	2,018,671	-0.28(-0.33%)
Aug 04, 2016	84.27	84.38	84.24	84.28	1,202,019	+0.15(+0.18%)
Aug 03, 2016	84.13	84.18	83.98	84.13	3,472,357	+0.00(+0.00%)
Aug 02, 2016	84.18	84.25	84.05	84.13	4,575,748	-0.08(-0.10%)
Aug 01, 2016	84.25	84.44	84.20	84.21	3,705,684	-0.43(-0.51%)
Jul 29, 2016	84.49	84.64	84.44	84.64	2,758,096	+0.27(+0.32%)
Jul 28, 2016	84.36	84.45	84.27	84.37	1,418,956	-0.05(-0.06%)
Jul 27, 2016	84.22	84.42	84.20	84.42	1,575,358	+0.25(+0.30%)
Jul 26, 2016	84.27	84.27	84.11	84.17	2,385,382	-0.01(-0.01%)
Jul 25, 2016	84.23	84.28	84.14	84.18	1,204,613	-0.05(-0.06%)
Jul 22, 2016	84.14	84.28	84.09	84.23	1,611,974	+0.01(+0.01%)
Jul 21, 2016	84.05	84.23	83.95	84.22	2,076,049	+0.10(+0.12%)
Jul 20, 2016	84.16	84.16	84.05	84.12	1,688,080	-0.09(-0.11%)
Jul 19, 2016	84.17	84.23	84.11	84.21	1,559,682	+0.13(+0.15%)
Jul 18, 2016	84.20	84.21	84.00	84.08	2,155,882	+0.03(+0.04%)
Jul 15, 2016	84.26	84.26	84.00	84.05	2,233,910	-0.27(-0.32%)
Jul 14, 2016	84.30	84.39	84.24	84.32	1,621,460	-0.13(-0.15%)
Jul 13, 2016	84.51	84.53	84.43	84.45	1,352,495	+0.15(+0.18%)
Jul 12, 2016	84.53	84.53	84.23	84.30	1,775,380	-0.34(-0.40%)
Jul 11, 2016	84.81	84.84	84.61	84.64	2,617,160	-0.25(-0.29%)
Jul 08, 2016	84.80	84.92	84.68	84.89	1,748,008	+0.22(+0.26%)
Jul 07, 2016	84.67	84.76	84.58	84.67	2,032,485	-0.14(-0.17%)
Jul 06, 2016	84.74	84.81	84.63	84.81	1,936,801	+0.15(+0.18%)
Jul 05, 2016	84.60	84.71	84.49	84.66	3,193,762	+0.29(+0.34%)