Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2018		79.03	79.03		0	+0.00(+0.00%)
Jul 24, 2018	78.96	79.05	78.90	79.03	1,811,191	+0.12(+0.15%)
Jul 23, 2018	79.11	79.13	78.87	78.91	1,427,192	-0.25(-0.32%)
Jul 20, 2018	79.29	79.29	79.12	79.16	1,607,778	-0.18(-0.23%)
Jul 19, 2018	79.18	79.37	79.12	79.34	1,990,113	+0.15(+0.19%)
Jul 18, 2018	79.24	79.28	79.18	79.19	2,182,896	-0.04(-0.05%)
Jul 17, 2018	79.23	79.30	79.22	79.23	2,432,316	-0.03(-0.04%)
Jul 16, 2018	79.27	79.32	79.15	79.26	1,687,999	-0.11(-0.14%)
Jul 13, 2018	79.33	79.38	79.32	79.37	4,071,896	+0.07(+0.09%)
Jul 12, 2018	79.21	79.32	79.20	79.30	1,807,918	+0.06(+0.08%)
Jul 11, 2018	79.23	79.25	79.16	79.24	3,750,104	+0.04(+0.05%)
Jul 10, 2018	79.19	79.25	79.16	79.20	1,661,607	-0.05(-0.06%)
Jul 09, 2018	79.22	79.27	79.20	79.25	1,556,599	-0.07(-0.09%)
Jul 06, 2018	79.32	79.34	79.25	79.32	1,331,845	+0.09(+0.11%)
Jul 05, 2018	79.13	79.24	79.10	79.23	1,991,886	+0.11(+0.14%)
Jul 03, 2018		79.12	79.12	79.12	0	+0.16(+0.20%)
Jul 02, 2018	79.03	79.07	78.92	78.96	1,800,692	-0.23(-0.29%)
Jun 29, 2018		79.30	79.18	79.19	1,419,018	-0.02(-0.03%)
Jun 28, 2018	79.24	79.27	79.18	79.21	1,266,540	-0.06(-0.08%)
Jun 27, 2018	79.18	79.29	79.18	79.27	1,762,734	+0.19(+0.24%)
Jun 26, 2018	79.00	79.08	78.99	79.08	1,670,777	+0.13(+0.16%)
Jun 25, 2018	79.00	79.06	78.94	78.95	4,554,809	-0.01(-0.01%)
Jun 22, 2018	78.92	78.98	78.89	78.96	1,509,901	+0.05(+0.06%)
Jun 21, 2018	78.93	79.00	78.88	78.91	2,695,382	+0.04(+0.05%)
Jun 20, 2018	79.05	79.05	78.86	78.87	2,102,277	-0.18(-0.23%)
Jun 19, 2018	79.04	79.10	79.01	79.05	2,767,206	+0.13(+0.16%)
Jun 18, 2018	78.96	78.96	78.86	78.92	3,510,534	+0.00(+0.00%)
Jun 15, 2018		79.10	78.92	78.92	1,827,815	+0.01(+0.01%)
Jun 14, 2018	78.88	78.92	78.82	78.91	3,920,148	+0.17(+0.22%)
Jun 13, 2018	78.79	78.86	78.58	78.74	1,542,739	-0.05(-0.06%)
Jun 12, 2018	78.71	78.82	78.71	78.79	1,850,449	-0.01(-0.01%)
Jun 11, 2018	78.78	78.83	78.74	78.80	1,725,239	-0.07(-0.09%)
Jun 08, 2018	78.91	78.95	78.85	78.87	1,977,036	-0.10(-0.13%)
Jun 07, 2018	78.75	79.11	78.74	78.97	3,290,656	+0.20(+0.25%)
Jun 06, 2018			78.69	78.77	2,624,583	-0.22(-0.28%)
Jun 05, 2018	79.00	79.05	78.92	78.99	2,760,513	+0.07(+0.09%)
Jun 04, 2018	79.06	79.06	78.91	78.92	2,272,122	-0.17(-0.21%)