Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	82.66	82.89	82.60	82.80	1,361,420	+0.07(+0.08%)
May 27, 2016	82.80	82.73	82.73	82.73	2,045,600	-0.03(-0.04%)
May 26, 2016	82.72	82.82	82.67	82.76	1,571,749	+0.14(+0.17%)
May 25, 2016	82.67	82.70	82.59	82.62	1,475,115	-0.03(-0.04%)
May 24, 2016	82.69	82.70	82.56	82.65	2,656,914	-0.04(-0.05%)
May 23, 2016	82.73	82.77	82.63	82.69	1,310,731	+0.02(+0.02%)
May 20, 2016	82.66	82.77	82.62	82.67	2,043,950	+0.00(+0.00%)
May 19, 2016	82.63	82.69	82.59	82.67	1,464,032	+0.09(+0.11%)
May 18, 2016	82.92	82.92	82.52	82.58	1,685,902	-0.39(-0.47%)
May 17, 2016	83.13	83.13	82.94	82.97	1,735,874	-0.06(-0.07%)
May 16, 2016	83.15	83.15	83.02	83.03	3,132,006	-0.18(-0.22%)
May 13, 2016	83.16	83.24	83.08	83.21	1,397,400	+0.09(+0.11%)
May 12, 2016	83.10	83.18	83.06	83.12	1,653,269	+0.01(+0.01%)
May 11, 2016	83.14	83.26	83.07	83.11	2,381,020	+0.02(+0.02%)
May 10, 2016	83.09	83.16	83.03	83.09	1,889,312	+0.00(+0.00%)
May 09, 2016	83.11	83.14	83.03	83.09	1,373,191	+0.06(+0.07%)
May 06, 2016	83.07	83.10	82.97	83.03	1,520,704	-0.04(-0.05%)
May 05, 2016	82.96	83.10	82.87	83.07	1,270,665	+0.15(+0.18%)
May 04, 2016	82.94	83.01	82.83	82.92	2,868,489	+0.03(+0.04%)
May 03, 2016	82.95	82.96	82.84	82.89	1,765,605	+0.23(+0.28%)
May 02, 2016	82.78	82.78	82.63	82.66	2,443,707	-0.31(-0.37%)
Apr 29, 2016	82.87	82.98	82.82	82.97	2,856,894	+0.06(+0.07%)
Apr 28, 2016	82.78	82.97	82.74	82.91	1,625,813	+0.15(+0.18%)
Apr 27, 2016	82.61	82.81	82.55	82.76	1,456,351	+0.25(+0.30%)
Apr 26, 2016	82.67	82.67	82.44	82.51	1,689,571	-0.12(-0.15%)
Apr 25, 2016	82.72	82.77	82.62	82.63	2,483,327	-0.10(-0.12%)
Apr 22, 2016	82.82	82.88	82.71	82.73	5,115,333	-0.03(-0.04%)
Apr 21, 2016	82.80	82.86	82.68	82.76	1,683,859	-0.10(-0.12%)
Apr 20, 2016	83.11	83.15	82.86	82.86	2,388,630	-0.23(-0.28%)
Apr 19, 2016	83.04	83.09	82.94	83.09	1,163,658	+0.05(+0.06%)
Apr 18, 2016	83.02	83.04	82.96	83.04	1,395,354	-0.03(-0.04%)
Apr 15, 2016	82.99	83.14	82.96	83.07	1,181,034	+0.19(+0.23%)
Apr 14, 2016	82.95	82.98	82.85	82.88	1,617,265	-0.07(-0.08%)
Apr 13, 2016	82.87	83.00	82.80	82.95	1,749,366	+0.05(+0.06%)
Apr 12, 2016	82.92	82.98	82.82	82.90	2,388,105	-0.13(-0.16%)
Apr 11, 2016	82.99	83.07	82.93	83.03	1,214,412	-0.01(-0.01%)
Apr 08, 2016	83.06	83.07	82.97	83.04	1,402,286	-0.07(-0.08%)
Apr 07, 2016	83.08	83.15	83.00	83.11	1,533,388	+0.27(+0.33%)
Apr 06, 2016	82.90	82.92	82.80	82.84	1,833,120	-0.04(-0.05%)
Apr 05, 2016	82.96	82.99	82.88	82.88	2,149,222	+0.15(+0.18%)
Apr 04, 2016	82.77	82.86	82.70	82.73	1,452,361	+0.00(+0.00%)
Apr 01, 2016	82.65	82.79	82.53	82.73	3,027,385	-0.08(-0.09%)
Mar 31, 2016	82.72	82.92	82.69	82.81	3,037,550	+0.16(+0.19%)
Mar 30, 2016	82.63	82.74	82.54	82.65	1,624,328	-0.03(-0.04%)
Mar 29, 2016	82.45	82.74	82.42	82.68	1,841,832	+0.34(+0.41%)
Mar 28, 2016	82.29	82.44	82.28	82.34	2,369,635	+0.04(+0.05%)
Mar 24, 2016	82.52	82.30	82.30	82.30	1,752,300	-0.10(-0.12%)
Mar 23, 2016	82.27	82.41	82.23	82.40	1,234,829	+0.18(+0.22%)
Mar 22, 2016	82.39	82.42	82.19	82.22	2,150,301	-0.02(-0.02%)
Mar 21, 2016	82.30	82.30	82.21	82.24	1,613,645	-0.15(-0.18%)
Mar 18, 2016	82.39	82.46	82.32	82.39	1,219,376	+0.07(+0.09%)
Mar 17, 2016	82.21	82.34	82.18	82.32	1,570,981	+0.18(+0.22%)
Mar 16, 2016	81.76	82.14	81.71	82.14	1,402,896	+0.32(+0.39%)
Mar 15, 2016	81.98	82.01	81.79	81.82	1,870,201	-0.08(-0.10%)
Mar 14, 2016	81.83	81.97	81.80	81.90	1,534,193	+0.18(+0.22%)
Mar 11, 2016	81.90	81.90	81.72	81.72	1,422,269	-0.11(-0.13%)
Mar 10, 2016	81.96	82.02	81.76	81.83	1,785,645	-0.04(-0.05%)
Mar 09, 2016	81.89	82.00	81.84	81.87	2,010,233	-0.14(-0.17%)
Mar 08, 2016	82.07	82.13	82.00	82.01	1,713,062	+0.27(+0.33%)
Mar 07, 2016	81.71	81.78	81.67	81.74	1,303,180	-0.02(-0.02%)
Mar 04, 2016	81.85	81.87	81.69	81.76	1,147,719	-0.04(-0.05%)
Mar 03, 2016	81.78	81.94	81.74	81.80	2,750,463	+0.04(+0.05%)
Mar 02, 2016	81.75	81.81	81.65	81.76	2,137,294	-0.05(-0.06%)