Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.57	81.57	81.57	0	+0.13(+0.16%)
Dec 28, 2017	81.46	81.47	81.38	81.44	2,234,676	-0.05(-0.06%)
Dec 27, 2017	81.33	81.49	81.24	81.49	1,707,993	+0.25(+0.31%)
Dec 26, 2017	81.23	81.28	81.17	81.24	1,696,414	-0.13(-0.16%)
Dec 22, 2017	81.34	81.40	81.32	81.37	2,566,698	+0.04(+0.05%)
Dec 21, 2017	81.31	81.38	81.27	81.33	3,103,438	+0.05(+0.06%)
Dec 20, 2017	81.28	81.37	81.25	81.28	2,325,475	-0.16(-0.20%)
Dec 19, 2017	81.57	81.57	81.36	81.44	3,307,727	-0.25(-0.31%)
Dec 18, 2017	81.79	81.79	81.65	81.69	1,946,947	-0.13(-0.16%)
Dec 15, 2017	81.76	81.83	81.67	81.82	2,781,808	+0.01(+0.01%)
Dec 14, 2017	81.67	81.82	81.62	81.81	1,998,817	+0.03(+0.04%)
Dec 13, 2017	81.62	81.85	81.56	81.78	2,095,382	+0.23(+0.28%)
Dec 12, 2017	81.54	81.55	81.46	81.55	2,962,750	-0.01(-0.01%)
Dec 11, 2017	81.66	81.70	81.54	81.56	1,781,132	-0.06(-0.07%)
Dec 08, 2017	81.61	81.68	81.57	81.62	1,368,343	-0.03(-0.04%)
Dec 07, 2017	81.65	81.80	81.57	81.65	1,640,998	-0.11(-0.13%)
Dec 06, 2017	81.75	81.85	81.74	81.76	1,509,267	+0.09(+0.11%)
Dec 05, 2017	81.59	81.68	81.51	81.67	1,763,950	+0.10(+0.12%)
Dec 04, 2017	81.51	81.58	81.48	81.57	1,834,040	+0.01(+0.01%)
Dec 01, 2017	81.50	81.80	81.35	81.56	2,384,820	+0.05(+0.06%)
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%)