Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	83.03	83.11	82.93	83.08	4,094,445	+0.07(+0.08%)
Feb 26, 2015	83.14	83.22	83.00	83.01	2,187,546	-0.23(-0.28%)
Feb 25, 2015	83.15	83.26	83.08	83.24	4,934,645	+0.08(+0.10%)
Feb 24, 2015	82.82	83.22	82.68	83.16	2,542,150	+0.34(+0.41%)
Feb 23, 2015	82.80	82.89	82.75	82.82	3,952,746	+0.17(+0.21%)
Feb 20, 2015	82.75	82.88	82.53	82.65	3,145,827	+0.02(+0.02%)
Feb 19, 2015	82.74	82.81	82.60	82.63	1,322,735	-0.07(-0.08%)
Feb 18, 2015	82.59	82.81	82.49	82.70	3,812,988	+0.23(+0.28%)
Feb 17, 2015	82.78	82.80	82.44	82.47	5,281,511	-0.33(-0.40%)
Feb 13, 2015	83.03	82.80	82.80	82.80	1,883,000	-0.19(-0.23%)
Feb 12, 2015	82.99	83.10	82.96	82.99	4,662,889	+0.04(+0.05%)
Feb 11, 2015	83.00	83.05	82.89	82.95	1,904,004	+0.00(+0.00%)
Feb 10, 2015	83.00	83.04	82.90	82.95	1,447,918	-0.15(-0.18%)
Feb 09, 2015	83.27	83.29	83.06	83.10	1,384,559	-0.03(-0.04%)
Feb 06, 2015	83.38	83.42	83.11	83.13	2,907,733	-0.54(-0.65%)
Feb 05, 2015	83.69	83.76	83.61	83.67	2,128,102	-0.18(-0.21%)
Feb 04, 2015	83.65	83.86	83.56	83.85	2,945,688	+0.03(+0.04%)
Feb 03, 2015	83.93	83.99	83.77	83.82	1,237,234	-0.26(-0.31%)
Feb 02, 2015	83.95	84.18	83.91	84.08	6,070,478	-0.27(-0.32%)
Jan 30, 2015	84.20	84.35	84.16	84.35	10,474,364	+0.46(+0.55%)
Jan 29, 2015	83.94	83.97	83.76	83.89	1,551,255	-0.09(-0.11%)
Jan 28, 2015	83.64	84.09	83.62	83.98	1,394,640	+0.30(+0.36%)
Jan 27, 2015	83.86	83.89	83.63	83.68	1,154,115	+0.05(+0.06%)
Jan 26, 2015	83.73	83.75	83.58	83.63	7,810,486	-0.10(-0.12%)
Jan 23, 2015	83.64	83.77	83.61	83.73	6,255,015	+0.27(+0.32%)
Jan 22, 2015	83.63	83.63	83.37	83.46	2,157,439	+0.02(+0.02%)
Jan 21, 2015	83.79	83.80	83.43	83.44	2,473,875	-0.16(-0.19%)
Jan 20, 2015	83.70	83.83	83.57	83.60	3,029,537	-0.09(-0.11%)
Jan 16, 2015	83.81	83.85	83.58	83.69	3,631,251	-0.25(-0.30%)
Jan 15, 2015	83.55	83.96	83.55	83.94	4,214,268	+0.37(+0.44%)
Jan 14, 2015	83.64	83.72	83.55	83.57	2,481,202	+0.19(+0.23%)
Jan 13, 2015	83.31	83.47	83.23	83.38	2,223,390	+0.08(+0.10%)
Jan 12, 2015	83.25	83.33	83.20	83.30	4,397,917	+0.11(+0.13%)
Jan 09, 2015	83.01	83.29	83.00	83.19	1,646,137	+0.14(+0.17%)
Jan 08, 2015	83.11	83.11	82.97	83.05	1,873,446	-0.13(-0.16%)
Jan 07, 2015	83.14	83.28	83.05	83.18	2,433,442	+0.05(+0.06%)
Jan 06, 2015	83.03	83.38	83.03	83.13	3,887,617	+0.24(+0.29%)
Jan 05, 2015	82.74	82.92	82.70	82.89	5,820,072	+0.24(+0.29%)
Jan 02, 2015	82.43	82.69	82.42	82.65	2,218,842	+0.28(+0.34%)
Dec 31, 2014	82.40	82.37	82.37	82.37	1,708,900	+0.06(+0.07%)
Dec 30, 2014	82.44	82.48	82.29	82.31	5,854,687	+0.06(+0.07%)
Dec 29, 2014	82.24	82.35	82.16	82.25	2,730,569	+0.14(+0.17%)
Dec 26, 2014	82.11	82.19	82.05	82.11	1,300,767	+0.07(+0.09%)
Dec 24, 2014	81.99	82.04	82.04	82.04	2,280,100	+0.03(+0.04%)
Dec 23, 2014	82.29	82.29	82.00	82.01	6,121,208	-0.74(-0.89%)
Dec 22, 2014	82.70	82.79	82.68	82.75	2,157,058	-0.04(-0.05%)
Dec 19, 2014	82.60	82.79	82.58	82.79	2,204,817	+0.18(+0.22%)
Dec 18, 2014	82.61	82.66	82.54	82.61	1,625,539	-0.13(-0.16%)
Dec 17, 2014	82.91	82.96	82.68	82.74	3,942,429	-0.20(-0.24%)
Dec 16, 2014	82.98	82.98	82.79	82.94	6,532,792	+0.19(+0.23%)
Dec 15, 2014	82.84	82.89	82.71	82.75	5,511,390	-0.15(-0.18%)
Dec 12, 2014	82.81	82.98	82.70	82.90	6,232,922	+0.28(+0.34%)
Dec 11, 2014	82.60	82.66	82.51	82.62	3,280,587	-0.08(-0.10%)
Dec 10, 2014	82.52	82.73	82.50	82.70	4,081,892	+0.22(+0.27%)
Dec 09, 2014	82.53	82.62	82.44	82.48	3,727,842	+0.03(+0.04%)
Dec 08, 2014	82.30	82.50	82.25	82.45	2,838,243	+0.17(+0.21%)
Dec 05, 2014	82.40	82.40	82.18	82.28	3,695,733	-0.24(-0.29%)
Dec 04, 2014	82.41	82.57	82.39	82.52	1,558,326	+0.14(+0.18%)
Dec 03, 2014	82.37	82.42	82.33	82.38	3,877,165	-0.03(-0.03%)
Dec 02, 2014	82.50	82.50	82.39	82.40	5,205,881	-0.18(-0.22%)