Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		79.93	79.93	79.93	0	+0.20(+0.25%)
Mar 28, 2018	79.83	79.87	79.69	79.73	3,251,781	-0.01(-0.01%)
Mar 27, 2018	79.51	79.78	79.51	79.74	1,693,525	+0.27(+0.34%)
Mar 26, 2018	79.50	79.57	79.45	79.47	2,303,796	-0.05(-0.06%)
Mar 23, 2018	79.50	79.55	79.43	79.52	2,114,467	+0.02(+0.03%)
Mar 22, 2018	79.54	79.65	79.42	79.50	2,871,706	+0.13(+0.16%)
Mar 21, 2018	79.29	79.42	79.14	79.37	1,760,331	+0.00(+0.00%)
Mar 20, 2018	79.35	79.40	79.32	79.37	2,234,641	-0.10(-0.13%)
Mar 19, 2018	79.45	79.56	79.42	79.47	1,328,246	-0.06(-0.08%)
Mar 16, 2018	79.51	79.56	79.47	79.53	1,492,032	-0.07(-0.09%)
Mar 15, 2018	79.54	79.62	79.50	79.60	1,590,078	+0.01(+0.01%)
Mar 14, 2018	79.40	79.65	79.40	79.59	1,733,770	+0.17(+0.21%)
Mar 13, 2018	79.44	79.48	79.37	79.42	2,471,749	+0.02(+0.03%)
Mar 12, 2018	79.33	79.41	79.30	79.40	2,253,861	+0.08(+0.10%)
Mar 09, 2018	79.28	79.36	79.23	79.32	2,290,763	-0.10(-0.13%)
Mar 08, 2018	79.36	79.49	79.36	79.42	1,479,726	+0.09(+0.11%)
Mar 07, 2018			79.30	79.33	2,167,704	-0.02(-0.03%)
Mar 06, 2018	79.38	79.47	79.34	79.35	1,901,601	+0.03(+0.04%)
Mar 05, 2018	79.46	79.50	79.26	79.32	2,229,157	-0.05(-0.06%)
Mar 02, 2018	79.38	79.45	79.28	79.37	4,447,973	-0.15(-0.19%)
Mar 01, 2018	79.42	79.59	79.33	79.52	2,877,361	-0.03(-0.04%)
Feb 28, 2018	79.47	79.56	79.46	79.55	1,947,737	+0.10(+0.13%)
Feb 27, 2018	79.63	79.66	79.34	79.45	3,007,185	-0.17(-0.21%)
Feb 26, 2018	79.70	79.77	79.61	79.62	2,715,305	+0.04(+0.05%)
Feb 23, 2018	79.49	79.62	79.48	79.58	1,660,633	+0.21(+0.26%)
Feb 22, 2018			79.33	79.37	2,155,963	+0.10(+0.13%)
Feb 21, 2018	79.56	79.59	79.23	79.27	2,330,183	-0.30(-0.38%)
Feb 20, 2018	79.59	79.59	79.44	79.57	2,294,313	-0.08(-0.10%)
Feb 16, 2018		79.65	79.65	79.65	0	+0.17(+0.21%)
Feb 15, 2018	79.47	79.60	79.46	79.48	1,981,283	+0.08(+0.10%)
Feb 14, 2018	79.50	79.54	79.35	79.40	3,509,693	-0.26(-0.33%)
Feb 13, 2018	79.62	79.68	79.56	79.66	2,669,389	+0.07(+0.09%)
Feb 12, 2018	79.68	79.74	79.55	79.59	5,336,262	+0.02(+0.03%)
Feb 09, 2018	79.61	79.82	79.55	79.57	3,725,458	-0.20(-0.25%)
Feb 08, 2018	79.70	79.84	79.62	79.77	4,639,866	-0.06(-0.08%)
Feb 07, 2018	80.11	80.11	79.80	79.83	3,797,163	-0.18(-0.22%)
Feb 06, 2018	80.23	80.25	80.01	80.01	3,891,515	-0.17(-0.21%)
Feb 05, 2018	79.87	80.43	79.80	80.18	4,349,155	+0.26(+0.33%)
Feb 02, 2018	80.04	80.11	79.87	79.92	3,137,587	-0.24(-0.30%)
Feb 01, 2018	80.37	80.41	80.14	80.16	2,814,349	-0.40(-0.50%)
Jan 31, 2018	80.71	80.71	80.43	80.56	3,082,639	+0.02(+0.02%)
Jan 30, 2018	80.57	80.62	80.49	80.54	2,735,093	-0.15(-0.19%)
Jan 29, 2018	80.66	80.73	80.54	80.69	2,219,922	-0.11(-0.14%)
Jan 26, 2018	80.86	80.87	80.72	80.80	1,590,245	-0.15(-0.19%)
Jan 25, 2018	80.73	80.96	80.66	80.95	2,537,690	+0.22(+0.27%)
Jan 24, 2018	80.72	80.75	80.63	80.73	1,709,710	-0.09(-0.11%)
Jan 23, 2018	80.78	80.86	80.72	80.82	2,442,991	+0.21(+0.26%)
Jan 22, 2018	80.73	80.76	80.61	80.61	5,473,266	-0.06(-0.07%)
Jan 19, 2018	80.77	80.80	80.65	80.67	2,148,458	-0.17(-0.21%)
Jan 18, 2018	80.82	80.90	80.80	80.84	2,528,390	-0.16(-0.20%)
Jan 17, 2018	81.04	81.12	80.98	81.00	3,674,570	-0.09(-0.11%)
Jan 16, 2018	81.15	81.19	81.03	81.09	4,300,543	+0.06(+0.07%)
Jan 12, 2018		81.03	81.03	81.03	0	-0.01(-0.01%)
Jan 11, 2018	81.01	81.12	80.96	81.04	3,381,601	+0.00(+0.00%)
Jan 10, 2018		81.05		81.04	3,411,439	+0.01(+0.01%)
Jan 09, 2018	81.19	81.23	81.01	81.03	2,725,305	-0.24(-0.30%)
Jan 08, 2018	81.33	81.33	81.21	81.27	2,587,313	+0.01(+0.01%)
Jan 05, 2018	81.35	81.36	81.20	81.26	4,257,400	-0.11(-0.14%)
Jan 04, 2018	81.33	81.37	81.25	81.37	2,152,595	-0.04(-0.05%)
Jan 03, 2018	81.43	81.43	81.29	81.41	2,216,727	+0.07(+0.09%)