Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	80.80	81.02	80.80	80.94	2,857,626	+0.17(+0.21%)
Jan 30, 2017	80.78	80.87	80.75	80.77	2,699,524	-0.02(-0.02%)
Jan 27, 2017	80.74	80.84	80.74	80.79	1,768,665	+0.09(+0.11%)
Jan 26, 2017	80.62	80.73	80.52	80.70	2,381,630	+0.03(+0.04%)
Jan 25, 2017	80.74	80.79	80.62	80.67	1,897,825	-0.24(-0.30%)
Jan 24, 2017	80.97	81.05	80.82	80.91	2,136,042	-0.12(-0.15%)
Jan 23, 2017	80.82	81.19	80.82	81.03	1,490,164	+0.22(+0.27%)
Jan 20, 2017	80.67	80.85	80.62	80.81	1,836,282	+0.06(+0.07%)
Jan 19, 2017	80.78	80.84	80.64	80.75	2,120,992	-0.14(-0.17%)
Jan 18, 2017	81.21	81.21	80.88	80.89	1,981,242	-0.42(-0.52%)
Jan 17, 2017	81.34	81.40	81.21	81.31	2,187,723	+0.25(+0.31%)
Jan 13, 2017		81.06	81.06	81.06	0	-0.13(-0.16%)
Jan 12, 2017	81.37	81.42	81.16	81.19	2,981,241	+0.02(+0.02%)
Jan 11, 2017	81.14	81.43	81.06	81.17	2,327,647	+0.04(+0.05%)
Jan 10, 2017	81.14	81.18	81.06	81.13	2,250,692	-0.02(-0.02%)
Jan 09, 2017	81.17	81.18	81.09	81.15	1,785,910	+0.20(+0.25%)
Jan 06, 2017	81.10	81.13	80.95	80.95	2,287,987	-0.32(-0.39%)
Jan 05, 2017	80.98	81.28	80.90	81.27	3,890,365	+0.41(+0.51%)
Jan 04, 2017	80.84	80.88	80.75	80.86	3,095,025	+0.06(+0.07%)
Jan 03, 2017	80.55	80.84	80.50	80.80	3,312,581	+0.01(+0.01%)
Dec 30, 2016		80.79	80.79	80.79	0	+0.17(+0.21%)
Dec 29, 2016	80.54	80.65	80.48	80.62	3,116,177	+0.22(+0.27%)
Dec 28, 2016	80.24	80.47	80.18	80.40	4,097,050	+0.20(+0.25%)
Dec 27, 2016	80.13	80.20	80.12	80.20	2,178,376	-0.06(-0.07%)
Dec 23, 2016		80.26	80.26	80.26	0	+0.04(+0.05%)
Dec 22, 2016	80.17	80.28	80.17	80.22	2,851,458	-0.26(-0.32%)
Dec 21, 2016	80.44	80.50	80.39	80.48	2,752,285	+0.12(+0.15%)
Dec 20, 2016	80.23	80.37	80.20	80.36	5,853,310	+0.01(+0.01%)
Dec 19, 2016	80.34	80.40	80.24	80.35	2,937,185	+0.21(+0.26%)
Dec 16, 2016	80.15	80.27	80.03	80.14	3,080,074	+0.07(+0.09%)
Dec 15, 2016	80.20	80.26	80.06	80.07	2,651,224	-0.12(-0.15%)
Dec 14, 2016	80.76	80.78	80.18	80.19	2,971,699	-0.41(-0.51%)
Dec 13, 2016	80.65	80.70	80.48	80.60	4,372,600	+0.09(+0.11%)
Dec 12, 2016	80.50	80.59	80.43	80.51	3,464,820	-0.09(-0.11%)
Dec 09, 2016	80.80	80.85	80.53	80.60	2,696,981	-0.24(-0.30%)
Dec 08, 2016	80.89	80.90	80.78	80.84	2,322,978	-0.16(-0.20%)
Dec 07, 2016	80.93	81.06	80.90	81.00	4,271,975	+0.19(+0.24%)
Dec 06, 2016	80.85	80.88	80.77	80.81	2,337,838	-0.01(-0.01%)
Dec 05, 2016	80.60	80.91	80.54	80.82	2,479,472	+0.10(+0.12%)
Dec 02, 2016	80.62	80.87	80.61	80.72	1,951,435	+0.29(+0.36%)
Dec 01, 2016	80.48	80.52	80.27	80.43	2,998,159	-0.46(-0.57%)
Nov 30, 2016	80.93	81.04	80.80	80.89	2,372,195	-0.28(-0.34%)
Nov 29, 2016	81.01	81.24	81.00	81.17	1,583,577	+0.06(+0.07%)
Nov 28, 2016	81.01	81.14	81.00	81.11	1,352,630	+0.19(+0.23%)
Nov 25, 2016	80.91	80.99	80.82	80.92	942,670	+0.03(+0.04%)
Nov 23, 2016		80.89	80.89	80.89	0	-0.21(-0.26%)
Nov 22, 2016	81.19	81.22	81.07	81.10	1,866,861	+0.07(+0.09%)
Nov 21, 2016	81.10	81.15	81.00	81.03	2,074,043	-0.01(-0.01%)
Nov 18, 2016	81.28	81.35	81.00	81.04	1,561,763	-0.20(-0.25%)
Nov 17, 2016	81.44	81.48	81.22	81.24	1,761,801	-0.33(-0.40%)
Nov 16, 2016	81.47	81.58	81.42	81.57	1,629,295	+0.17(+0.21%)
Nov 15, 2016	81.43	81.53	81.37	81.40	2,098,125	+0.11(+0.14%)
Nov 14, 2016	81.44	81.50	81.21	81.29	2,079,369	-0.31(-0.38%)
Nov 11, 2016	81.72	81.83	81.57	81.60	1,580,858	-0.15(-0.18%)
Nov 10, 2016	81.99	82.10	81.74	81.75	2,836,025	-0.35(-0.43%)
Nov 09, 2016	82.50	82.61	82.02	82.10	3,448,900	-0.82(-0.99%)
Nov 08, 2016	83.12	83.13	82.90	82.92	2,509,098	-0.15(-0.18%)
Nov 07, 2016	83.16	83.16	83.06	83.07	1,290,171	-0.11(-0.13%)
Nov 04, 2016	83.08	83.24	83.08	83.18	1,047,314	+0.15(+0.18%)
Nov 03, 2016	83.06	83.13	83.01	83.03	2,335,702	-0.05(-0.06%)
Nov 02, 2016	83.06	83.20	83.00	83.08	3,138,540	+0.08(+0.10%)