Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	81.95	81.97	81.83	81.96	3,001,239	+0.01(+0.01%)
Sep 28, 2017	81.85	81.95	81.80	81.95	1,198,603	+0.02(+0.02%)
Sep 27, 2017		81.98	81.86	81.93	1,511,907	-0.25(-0.30%)
Sep 26, 2017	82.17	82.18	82.09	82.18	1,446,459	-0.04(-0.05%)
Sep 25, 2017	82.07	82.23	82.05	82.22	2,626,512	+0.18(+0.22%)
Sep 22, 2017	82.11	82.12	82.01	82.04	1,394,139	+0.08(+0.10%)
Sep 21, 2017	82.01	82.09	81.94	81.96	1,168,169	-0.02(-0.02%)
Sep 20, 2017	82.13	82.14	81.89	81.98	1,672,452	-0.07(-0.09%)
Sep 19, 2017	82.11	82.14	82.05	82.05	1,219,958	-0.06(-0.07%)
Sep 18, 2017	82.12	82.14	82.04	82.11	1,756,568	-0.06(-0.07%)
Sep 15, 2017	82.20	82.25	82.11	82.17	1,536,015	+0.01(+0.01%)
Sep 14, 2017	82.08	82.18	82.08	82.16	1,325,174	+0.05(+0.06%)
Sep 13, 2017	82.19	82.21	82.10	82.11	1,594,086	-0.10(-0.12%)
Sep 12, 2017	82.26	82.32	82.15	82.21	1,603,559	-0.12(-0.15%)
Sep 11, 2017	82.42	82.47	82.30	82.33	1,423,158	-0.25(-0.30%)
Sep 08, 2017	82.67	82.67	82.55	82.58	2,702,173	-0.09(-0.11%)
Sep 07, 2017	82.53	82.71	82.51	82.67	1,899,138	+0.26(+0.32%)
Sep 06, 2017	82.58	82.62	82.39	82.41	1,586,504	-0.14(-0.17%)
Sep 05, 2017	82.45	82.59	82.38	82.55	2,008,432	+0.34(+0.41%)