Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	79.44	79.64	79.40	79.60	469,370	+0.10(+0.13%)
Jan 28, 2010	79.31	79.55	79.31	79.50	696,092	+0.03(+0.04%)
Jan 27, 2010	79.63	79.66	79.43	79.47	597,774	-0.11(-0.14%)
Jan 26, 2010	79.59	79.63	79.46	79.58	494,335	+0.19(+0.24%)
Jan 25, 2010	79.58	79.58	79.35	79.39	692,855	-0.11(-0.14%)
Jan 22, 2010	79.60	79.66	79.50	79.50	403,121	-0.03(-0.04%)
Jan 21, 2010	79.49	79.62	79.43	79.53	647,220	+0.09(+0.11%)
Jan 20, 2010	79.43	79.47	79.37	79.44	417,263	+0.19(+0.24%)
Jan 19, 2010	79.34	79.39	79.23	79.25	781,946	-0.04(-0.05%)
Jan 15, 2010	79.35	79.29	79.29	79.29	745,300	+0.05(+0.06%)
Jan 14, 2010	79.18	79.28	79.13	79.24	777,607	+0.19(+0.24%)
Jan 13, 2010	79.15	79.24	78.98	79.05	460,488	-0.18(-0.23%)
Jan 12, 2010	79.11	79.23	79.08	79.23	702,056	+0.30(+0.38%)
Jan 11, 2010	78.92	78.96	78.83	78.93	2,237,013	+0.03(+0.04%)
Jan 08, 2010	78.88	78.96	78.76	78.90	1,269,985	+0.08(+0.10%)
Jan 07, 2010	78.72	78.87	78.72	78.82	661,653	-0.06(-0.08%)
Jan 06, 2010	78.97	78.98	78.70	78.88	981,279	-0.03(-0.04%)
Jan 05, 2010	78.89	79.00	78.79	78.91	814,571	+0.23(+0.29%)
Jan 04, 2010	78.60	78.73	78.54	78.68	1,098,089	+0.09(+0.11%)
Dec 31, 2009	78.54	78.59	78.59	78.59	404,300	-0.06(-0.08%)
Dec 30, 2009	78.61	78.71	78.51	78.65	598,914	+0.11(+0.14%)
Dec 29, 2009	78.38	78.54	78.35	78.54	741,679	+0.05(+0.06%)
Dec 28, 2009	78.43	78.61	78.36	78.49	2,665,673	-0.17(-0.22%)
Dec 24, 2009	78.72	78.75	78.61	78.66	567,883	-0.32(-0.41%)
Dec 23, 2009	79.00	79.08	78.93	78.98	679,970	-0.01(-0.01%)
Dec 22, 2009	79.09	79.10	78.90	78.99	603,137	-0.17(-0.21%)
Dec 21, 2009	79.38	79.41	79.16	79.16	654,728	-0.37(-0.47%)
Dec 18, 2009	79.55	79.60	79.45	79.53	348,939	-0.02(-0.03%)
Dec 17, 2009	79.47	79.59	79.44	79.55	514,007	+0.22(+0.28%)
Dec 16, 2009	79.34	79.45	79.31	79.33	709,328	+0.04(+0.05%)
Dec 15, 2009	79.15	79.36	79.15	79.29	517,115	-0.07(-0.09%)
Dec 14, 2009	79.44	79.45	79.27	79.36	393,790	-0.07(-0.09%)
Dec 11, 2009	79.36	79.46	79.24	79.43	280,118	-0.09(-0.11%)
Dec 10, 2009	79.61	79.61	79.39	79.52	624,461	-0.11(-0.14%)
Dec 09, 2009	79.82	79.82	79.57	79.63	580,519	-0.08(-0.10%)
Dec 08, 2009	79.74	79.83	79.71	79.71	387,221	+0.13(+0.16%)
Dec 07, 2009	79.46	79.62	79.39	79.58	482,177	+0.21(+0.26%)
Dec 04, 2009	79.36	79.46	79.26	79.37	617,916	-0.33(-0.41%)
Dec 03, 2009	79.70	79.71	79.60	79.70	454,703	-0.08(-0.10%)
Dec 02, 2009	79.95	79.95	79.72	79.78	463,347	-0.11(-0.14%)
Dec 01, 2009	80.06	80.10	79.89	79.89	535,822	-0.36(-0.45%)
Nov 30, 2009	80.33	80.33	80.22	80.25	373,538	-0.04(-0.05%)
Nov 27, 2009	80.29	80.29	80.11	80.29	117,614	+0.14(+0.17%)
Nov 25, 2009	79.93	80.15	79.90	80.15	579,796	+0.16(+0.20%)
Nov 24, 2009	79.86	80.00	79.80	79.99	586,830	+0.20(+0.25%)
Nov 23, 2009	79.77	79.84	79.62	79.79	517,420	+0.06(+0.08%)
Nov 20, 2009	79.77	79.82	79.69	79.73	476,876	-0.04(-0.05%)
Nov 19, 2009	79.84	79.88	79.71	79.77	699,814	+0.06(+0.08%)
Nov 18, 2009	79.78	79.78	79.62	79.71	660,725	+0.02(+0.03%)
Nov 17, 2009	79.73	79.77	79.60	79.69	729,154	-0.02(-0.03%)
Nov 16, 2009	79.63	79.77	79.56	79.71	488,649	+0.20(+0.25%)
Nov 13, 2009	79.46	79.51	79.35	79.51	397,972	-0.05(-0.06%)
Nov 12, 2009	79.34	79.58	79.27	79.56	480,298	+0.09(+0.11%)
Nov 11, 2009	79.32	79.54	79.30	79.47	681,610	+0.20(+0.25%)
Nov 10, 2009	79.36	79.38	79.16	79.27	432,654	+0.03(+0.04%)
Nov 09, 2009	79.19	79.25	79.13	79.24	335,150	+0.16(+0.20%)
Nov 06, 2009	79.14	79.19	78.98	79.08	413,447	+0.02(+0.03%)
Nov 05, 2009	78.99	79.11	78.89	79.06	454,277	+0.07(+0.09%)
Nov 04, 2009	79.01	79.11	78.85	78.99	446,670	-0.02(-0.03%)
Nov 03, 2009	79.17	79.17	78.95	79.01	609,826	-0.14(-0.18%)