Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.66	81.68	81.45	81.51	3,044,334	-0.12(-0.15%)
Nov 29, 2017	81.65	81.69	81.60	81.63	1,837,386	-0.20(-0.24%)
Nov 28, 2017	81.90	81.95	81.83	81.83	1,846,965	+0.00(+0.00%)
Nov 27, 2017	81.87	81.89	81.78	81.83	1,516,967	-0.03(-0.04%)
Nov 24, 2017	81.84	81.88	81.81	81.86	837,041	-0.02(-0.02%)
Nov 22, 2017	81.73	81.89	81.72	81.88	1,631,954	+0.17(+0.21%)
Nov 21, 2017	81.73	81.79	81.61	81.71	1,925,911	+0.07(+0.09%)
Nov 20, 2017	81.65	81.70	81.60	81.64	1,528,330	-0.05(-0.06%)
Nov 17, 2017	81.69	81.74	81.65	81.69	2,257,723	+0.08(+0.10%)
Nov 16, 2017	81.63	81.69	81.57	81.61	1,637,035	-0.11(-0.13%)
Nov 15, 2017	81.64	81.73	81.55	81.72	2,859,359	+0.19(+0.23%)
Nov 14, 2017	81.47	81.53	81.44	81.53	1,659,491	+0.10(+0.12%)
Nov 13, 2017	81.54	81.55	81.42	81.43	1,698,670	+0.01(+0.01%)
Nov 10, 2017	81.53	81.55	81.42	81.42	1,724,449	-0.33(-0.40%)
Nov 09, 2017	81.75	81.79	81.67	81.75	2,115,752	-0.08(-0.10%)
Nov 08, 2017	81.86	81.90	81.80	81.83	2,312,749	-0.06(-0.07%)
Nov 07, 2017	81.81	81.89	81.80	81.89	2,450,779	+0.03(+0.04%)
Nov 06, 2017	81.86	81.89	81.80	81.86	1,336,668	+0.06(+0.07%)
Nov 03, 2017	81.77	81.80	81.65	81.80	1,370,466	+0.07(+0.09%)
Nov 02, 2017	81.73	81.80	81.69	81.73	2,373,161	+0.08(+0.10%)
Nov 01, 2017	81.59	81.72	81.52	81.65	1,595,958	-0.12(-0.15%)
Oct 31, 2017	81.84	81.85	81.77	81.77	1,977,116	-0.05(-0.06%)
Oct 30, 2017	81.75	81.84	81.71	81.82	1,542,578	+0.19(+0.23%)
Oct 27, 2017	81.52	81.63	81.48	81.63	1,734,395	+0.18(+0.22%)
Oct 26, 2017	81.59	81.60	81.43	81.45	1,915,877	-0.10(-0.12%)
Oct 25, 2017	81.51	81.56	81.46	81.55	1,576,748	-0.07(-0.09%)
Oct 24, 2017	81.63	81.68	81.59	81.62	2,287,333	-0.14(-0.17%)
Oct 23, 2017	81.73	81.81	81.73	81.76	2,649,698	+0.07(+0.09%)
Oct 20, 2017	81.74	81.75	81.64	81.69	1,935,818	-0.20(-0.24%)
Oct 19, 2017	81.91	82.01	81.85	81.89	1,515,840	+0.04(+0.05%)
Oct 18, 2017	81.82	81.86	81.79	81.85	1,522,919	-0.13(-0.16%)
Oct 17, 2017	81.90	82.00	81.89	81.98	1,381,405	+0.01(+0.01%)
Oct 16, 2017	82.00	82.02	81.91	81.97	1,471,456	-0.08(-0.10%)
Oct 13, 2017	82.01	82.06	81.93	82.05	1,772,779	+0.17(+0.21%)
Oct 12, 2017	81.86	81.89	81.77	81.88	1,722,865	+0.07(+0.09%)
Oct 11, 2017	81.78	81.83	81.76	81.81	1,249,547	+0.04(+0.05%)
Oct 10, 2017	81.75	81.89	81.72	81.77	4,719,716	+0.04(+0.05%)
Oct 09, 2017	81.66	81.74	81.65	81.73	987,767	+0.08(+0.10%)
Oct 06, 2017	81.59	81.72	81.52	81.65	1,860,046	-0.09(-0.11%)
Oct 05, 2017	81.82	81.82	81.68	81.74	2,859,787	-0.06(-0.07%)
Oct 04, 2017	81.87	81.88	81.74	81.80	2,616,740	+0.00(+0.00%)
Oct 03, 2017	81.72	81.82	81.71	81.80	2,752,063	+0.04(+0.05%)
Oct 02, 2017	81.75	81.80	81.69	81.76	3,642,588	-0.20(-0.24%)
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%)