Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	81.92	82.01	81.90	81.96	2,290,054	+0.04(+0.05%)
May 30, 2017	81.87	81.92	81.82	81.92	1,283,326	+0.12(+0.15%)
May 26, 2017	81.77	81.81	81.73	81.80	952,666	+0.04(+0.05%)
May 25, 2017	81.77	81.79	81.69	81.76	1,108,371	+0.00(+0.00%)
May 24, 2017	81.63	81.77	81.58	81.76	1,568,743	+0.17(+0.21%)
May 23, 2017	81.84	81.84	81.58	81.59	1,679,534	-0.17(-0.21%)
May 22, 2017	81.80	81.80	81.74	81.76	1,570,719	-0.07(-0.09%)
May 19, 2017	81.81	81.83	81.70	81.83	1,394,681	+0.05(+0.06%)
May 18, 2017	81.87	81.89	81.74	81.78	1,881,841	-0.07(-0.09%)
May 17, 2017	81.63	81.87	81.63	81.85	1,987,109	+0.44(+0.54%)
May 16, 2017	81.36	81.51	81.36	81.41	1,760,573	+0.08(+0.10%)
May 15, 2017	81.30	81.39	81.30	81.33	1,823,465	-0.02(-0.02%)
May 12, 2017	81.29	81.38	81.25	81.35	1,510,314	+0.24(+0.30%)
May 11, 2017	81.00	81.11	80.93	81.11	1,421,523	+0.06(+0.07%)
May 10, 2017	81.14	81.20	81.01	81.05	1,845,536	-0.01(-0.01%)
May 09, 2017	81.05	81.10	81.00	81.06	2,532,184	-0.04(-0.05%)
May 08, 2017	81.19	81.21	81.06	81.10	1,832,262	-0.14(-0.17%)
May 05, 2017	81.20	81.24	81.10	81.24	1,658,920	+0.05(+0.06%)
May 04, 2017	81.14	81.20	81.09	81.19	1,216,082	-0.09(-0.11%)
May 03, 2017	81.40	81.40	81.22	81.28	2,948,426	-0.09(-0.11%)
May 02, 2017	81.24	81.38	81.20	81.37	1,664,291	+0.14(+0.17%)
May 01, 2017	81.34	81.41	81.14	81.23	1,478,157	-0.32(-0.39%)
Apr 28, 2017	81.40	81.59	81.36	81.55	2,100,002	+0.09(+0.11%)
Apr 27, 2017	81.42	81.53	81.37	81.46	1,543,129	+0.06(+0.07%)
Apr 26, 2017	81.29	81.42	81.26	81.40	1,876,229	+0.08(+0.10%)
Apr 25, 2017	81.41	81.46	81.27	81.32	1,670,922	-0.25(-0.31%)
Apr 24, 2017	81.48	81.59	81.43	81.57	2,665,681	-0.11(-0.13%)
Apr 21, 2017	81.73	81.79	81.66	81.68	1,241,682	+0.02(+0.02%)
Apr 20, 2017	81.74	81.74	81.58	81.66	1,425,716	-0.11(-0.13%)
Apr 19, 2017	81.83	81.83	81.72	81.77	1,437,089	-0.15(-0.18%)
Apr 18, 2017	81.72	81.97	81.72	81.92	1,783,017	+0.29(+0.36%)
Apr 17, 2017	81.69	81.73	81.54	81.63	1,494,596	-0.05(-0.06%)
Apr 13, 2017	81.61	81.73	81.52	81.68	1,393,521	+0.12(+0.15%)
Apr 12, 2017	81.36	81.56	81.33	81.56	1,801,558	+0.19(+0.23%)
Apr 11, 2017	81.24	81.41	81.23	81.37	1,340,521	+0.26(+0.32%)
Apr 10, 2017	81.12	81.19	81.07	81.11	1,481,751	+0.08(+0.10%)
Apr 07, 2017	81.30	81.36	81.01	81.03	1,608,178	-0.18(-0.22%)
Apr 06, 2017	81.18	81.23	81.06	81.21	1,855,272	+0.03(+0.04%)
Apr 05, 2017	81.07	81.24	81.02	81.18	2,050,810	+0.07(+0.09%)
Apr 04, 2017	81.18	81.18	81.08	81.11	1,983,228	-0.09(-0.11%)
Apr 03, 2017	80.97	81.20	80.91	81.20	2,142,715	+0.12(+0.15%)
Mar 31, 2017	81.01	81.10	81.01	81.08	2,399,459	+0.05(+0.06%)
Mar 30, 2017	81.10	81.11	80.97	81.03	1,403,541	-0.13(-0.16%)
Mar 29, 2017	81.05	81.16	81.03	81.16	1,356,818	+0.16(+0.20%)
Mar 28, 2017	81.23	81.23	80.96	81.00	1,990,824	-0.15(-0.18%)
Mar 27, 2017	81.20	81.22	81.09	81.15	1,870,514	+0.17(+0.21%)
Mar 24, 2017	80.94	81.07	80.93	80.98	3,736,682	-0.02(-0.02%)
Mar 23, 2017	81.07	81.10	80.89	81.00	1,790,362	-0.04(-0.05%)
Mar 22, 2017	81.00	81.11	80.95	81.04	1,339,572	+0.11(+0.14%)
Mar 21, 2017	80.70	80.93	80.66	80.93	2,078,941	+0.19(+0.23%)
Mar 20, 2017	80.59	80.75	80.57	80.74	1,510,907	+0.16(+0.20%)
Mar 17, 2017	80.47	80.61	80.47	80.58	1,292,991	+0.16(+0.20%)
Mar 16, 2017	80.48	80.53	80.41	80.42	2,617,769	-0.12(-0.15%)
Mar 15, 2017	80.16	80.55	80.13	80.54	2,281,368	+0.50(+0.62%)
Mar 14, 2017	80.03	80.14	80.02	80.04	3,620,704	-0.01(-0.01%)
Mar 13, 2017	80.12	80.21	80.03	80.05	2,164,621	-0.16(-0.20%)
Mar 10, 2017	80.14	80.23	80.10	80.21	3,430,937	+0.16(+0.20%)
Mar 09, 2017	80.16	80.18	80.02	80.05	2,761,256	-0.25(-0.31%)
Mar 08, 2017	80.24	80.35	80.21	80.30	2,173,044	-0.19(-0.24%)
Mar 07, 2017	80.60	80.63	80.49	80.49	1,644,831	-0.15(-0.19%)
Mar 06, 2017	80.72	80.72	80.57	80.64	1,880,926	-0.05(-0.06%)
Mar 03, 2017	80.64	80.69	80.53	80.69	2,242,758	+0.06(+0.07%)
Mar 02, 2017	80.71	80.72	80.54	80.63	2,077,305	-0.15(-0.19%)