Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	76.27	76.35	76.00	76.10	116,100	-0.28(-0.37%)
Oct 30, 2007	76.33	76.38	76.28	76.38	86,800	+0.02(+0.03%)
Oct 29, 2007	76.29	76.40	76.25	76.36	54,500	+0.01(+0.01%)
Oct 26, 2007	76.32	76.47	76.22	76.35	154,300	-0.11(-0.14%)
Oct 25, 2007	76.50	76.55	76.40	76.46	88,600	-0.06(-0.08%)
Oct 24, 2007	76.43	76.61	76.38	76.52	207,300	+0.30(+0.40%)
Oct 23, 2007	76.16	76.30	76.14	76.22	84,800	-0.02(-0.03%)
Oct 22, 2007	76.20	76.27	76.13	76.24	90,200	-0.05(-0.07%)
Oct 19, 2007	76.06	76.29	76.04	76.29	117,300	+0.36(+0.47%)
Oct 18, 2007	75.89	75.95	75.85	75.93	92,000	+0.10(+0.13%)
Oct 17, 2007	75.53	75.83	75.45	75.83	90,200	+0.38(+0.50%)
Oct 16, 2007	75.43	75.46	75.37	75.45	107,100	+0.16(+0.21%)
Oct 15, 2007	75.26	75.50	75.24	75.29	394,500	-0.06(-0.08%)
Oct 12, 2007	75.34	75.48	75.29	75.35	61,200	-0.12(-0.16%)
Oct 11, 2007	75.25	75.48	75.21	75.47	125,100	+0.07(+0.09%)
Oct 10, 2007	75.33	75.46	75.29	75.40	69,900	+0.08(+0.11%)
Oct 09, 2007	75.40	75.45	75.27	75.32	67,200	-0.25(-0.33%)
Oct 08, 2007	75.54	75.60	75.38	75.57	43,600	+0.22(+0.29%)
Oct 05, 2007	75.40	75.43	75.25	75.35	80,500	-0.32(-0.42%)
Oct 04, 2007	75.52	75.67	75.50	75.67	70,200	+0.08(+0.11%)
Oct 03, 2007	75.68	75.69	75.45	75.59	99,300	-0.04(-0.05%)
Oct 02, 2007	75.47	75.63	75.39	75.63	214,300	+0.27(+0.36%)
Oct 01, 2007	75.28	75.47	75.28	75.36	246,000	-0.33(-0.44%)
Sep 28, 2007	75.87	75.87	75.56	75.69	129,200	+0.03(+0.04%)
Sep 27, 2007	75.50	75.69	75.49	75.66	36,300	+0.16(+0.21%)
Sep 26, 2007	75.38	75.57	75.34	75.50	173,600	+0.02(+0.03%)
Sep 25, 2007	75.68	75.71	75.46	75.48	77,500	+0.05(+0.07%)
Sep 24, 2007	75.40	75.46	75.35	75.43	121,500	-0.05(-0.07%)
Sep 21, 2007	75.37	75.48	75.22	75.48	233,800	+0.32(+0.43%)
Sep 20, 2007	75.55	75.58	75.14	75.16	112,700	-0.54(-0.71%)
Sep 19, 2007	75.80	75.80	75.59	75.70	93,600	-0.12(-0.16%)
Sep 18, 2007	75.58	75.92	75.45	75.82	74,700	+0.21(+0.28%)
Sep 17, 2007	75.58	75.61	75.45	75.61	39,300	+0.06(+0.08%)
Sep 14, 2007	75.84	75.84	75.44	75.55	45,800	+0.01(+0.01%)
Sep 13, 2007	75.60	75.63	75.47	75.54	77,800	-0.19(-0.25%)
Sep 12, 2007	75.83	75.83	75.70	75.73	73,900	-0.12(-0.16%)
Sep 11, 2007	75.97	76.02	75.85	75.85	36,400	-0.18(-0.24%)
Sep 10, 2007	75.95	76.14	75.90	76.03	94,800	+0.22(+0.29%)
Sep 07, 2007	75.78	75.87	75.57	75.81	45,700	+0.47(+0.62%)
Sep 06, 2007	75.44	75.47	75.27	75.34	46,500	-0.14(-0.19%)
Sep 05, 2007	75.34	75.49	75.23	75.48	56,800	+0.29(+0.39%)
Sep 04, 2007	75.29	75.32	75.05	75.19	85,500	-0.34(-0.45%)
Aug 31, 2007	75.29	90.91	75.29	75.53	23,600	+0.05(+0.07%)
Aug 30, 2007	75.47	75.52	75.41	75.48	44,500	+0.13(+0.17%)
Aug 29, 2007	75.44	75.52	75.28	75.35	92,200	-0.17(-0.23%)
Aug 28, 2007	75.36	75.55	75.34	75.52	55,400	+0.21(+0.28%)
Aug 27, 2007	74.93	75.31	74.93	75.31	82,200	+0.27(+0.36%)
Aug 24, 2007	75.03	75.07	74.89	75.04	54,300	+0.07(+0.09%)
Aug 23, 2007	74.92	75.07	74.89	74.97	46,600	+0.00(+0.00%)
Aug 22, 2007	74.90	75.05	74.86	74.97	38,900	+0.00(+0.00%)
Aug 21, 2007	75.14	75.16	74.97	74.97	24,900	+0.26(+0.35%)
Aug 20, 2007	74.97	75.07	74.70	74.71	66,500	-0.16(-0.21%)
Aug 17, 2007	74.75	74.89	74.69	74.87	37,300	+0.23(+0.31%)
Aug 16, 2007	74.68	74.95	74.52	74.64	43,100	-0.01(-0.01%)
Aug 15, 2007	74.72	74.72	74.31	74.65	33,600	+0.01(+0.01%)
Aug 14, 2007	74.41	74.65	74.37	74.64	38,900	+0.18(+0.24%)
Aug 13, 2007	74.26	74.52	74.25	74.46	354,100	+0.07(+0.09%)
Aug 10, 2007	74.69	74.69	74.31	74.39	33,900	-0.14(-0.19%)
Aug 09, 2007	74.62	74.70	74.33	74.53	44,900	+0.17(+0.23%)
Aug 08, 2007	74.43	74.47	74.23	74.36	40,900	-0.19(-0.25%)
Aug 07, 2007	74.63	74.71	74.40	74.55	44,400	-0.01(-0.01%)
Aug 06, 2007	74.80	74.80	74.49	74.56	34,100	-0.24(-0.32%)
Aug 03, 2007	74.74	74.80	74.52	74.80	118,100	+0.28(+0.38%)
Aug 02, 2007	74.41	74.54	74.23	74.52	40,600	+0.13(+0.17%)
Aug 01, 2007	74.46	74.49	74.26	74.39	32,600	-0.34(-0.45%)
Jul 31, 2007	74.50	74.73	74.34	74.73	24,300	+0.15(+0.20%)
Jul 30, 2007	74.58	74.71	74.52	74.58	33,600	-0.07(-0.09%)
Jul 27, 2007	74.60	74.70	74.51	74.65	47,500	-0.06(-0.08%)
Jul 26, 2007	74.65	74.74	74.49	74.71	54,000	+0.29(+0.39%)
Jul 25, 2007	74.40	74.46	74.37	74.42	26,900	+0.07(+0.09%)
Jul 24, 2007	74.38	74.39	74.25	74.35	31,400	+0.03(+0.04%)
Jul 23, 2007	74.29	74.33	74.17	74.32	36,700	-0.02(-0.03%)
Jul 20, 2007	74.22	74.42	74.22	74.34	46,300	+0.21(+0.28%)
Jul 19, 2007	74.02	74.13	73.98	74.13	23,500	-0.03(-0.04%)
Jul 18, 2007	74.09	74.25	74.02	74.16	51,500	+0.12(+0.16%)
Jul 17, 2007	74.06	74.09	73.89	74.04	37,500	-0.09(-0.12%)
Jul 16, 2007	73.91	74.14	73.91	74.13	66,700	+0.20(+0.27%)
Jul 13, 2007	73.90	73.98	73.73	73.93	86,400	+0.12(+0.16%)
Jul 12, 2007	74.03	74.03	73.71	73.81	28,100	-0.10(-0.14%)
Jul 11, 2007	74.05	74.09	73.82	73.91	37,300	-0.18(-0.24%)
Jul 10, 2007	73.96	74.09	73.89	74.09	110,400	+0.38(+0.52%)
Jul 09, 2007	73.72	73.74	73.65	73.71	34,900	+0.08(+0.11%)
Jul 06, 2007	73.68	73.69	73.59	73.63	55,400	-0.15(-0.20%)
Jul 05, 2007	73.93	73.93	73.75	73.78	43,100	-0.30(-0.40%)
Jul 03, 2007	74.27	74.33	74.06	74.08	21,900	-0.15(-0.20%)
Jul 02, 2007	74.10	74.25	73.98	74.23	74,900	-0.05(-0.07%)
Jun 29, 2007	74.16	74.28	74.13	74.28	389,200	+0.25(+0.34%)
Jun 28, 2007	74.16	74.16	73.94	74.03	74,300	-0.10(-0.13%)
Jun 27, 2007	74.27	74.27	74.10	74.13	212,000	+0.06(+0.08%)
Jun 26, 2007	74.14	74.18	74.03	74.07	163,100	-0.03(-0.04%)
Jun 25, 2007	74.10	74.18	73.97	74.10	85,500	+0.20(+0.27%)
Jun 22, 2007	73.73	74.00	73.69	73.90	55,800	+0.11(+0.15%)
Jun 21, 2007	73.93	73.94	73.73	73.79	38,500	+0.04(+0.05%)
Jun 20, 2007	74.03	74.04	73.75	73.75	70,300	-0.36(-0.49%)
Jun 19, 2007	74.02	74.20	73.94	74.11	73,400	+0.35(+0.47%)
Jun 18, 2007	73.83	73.94	73.73	73.76	60,300	-0.08(-0.11%)
Jun 15, 2007	73.68	73.84	73.65	73.84	108,600	+0.37(+0.50%)
Jun 14, 2007	73.55	73.64	73.47	73.47	109,800	-0.10(-0.14%)
Jun 13, 2007	73.42	73.60	73.34	73.57	93,800	+0.17(+0.23%)
Jun 12, 2007	73.61	73.61	73.36	73.40	405,400	-0.36(-0.49%)
Jun 11, 2007	73.76	73.85	73.71	73.76	77,100	-0.08(-0.11%)
Jun 08, 2007	73.75	73.86	73.64	73.84	62,700	-0.01(-0.01%)
Jun 07, 2007	74.10	74.10	73.74	73.85	75,500	-0.52(-0.70%)
Jun 06, 2007	74.27	74.39	74.26	74.37	185,900	+0.07(+0.09%)
Jun 05, 2007	74.37	74.41	74.25	74.30	37,400	-0.12(-0.16%)
Jun 04, 2007	74.39	74.43	74.33	74.42	28,500	+0.08(+0.11%)
Jun 01, 2007	74.43	74.43	74.32	74.34	84,900	-0.43(-0.58%)
May 31, 2007	74.83	74.83	74.67	74.77	52,200	-0.06(-0.08%)
May 30, 2007	74.88	74.90	74.79	74.83	35,200	+0.07(+0.09%)
May 29, 2007	74.77	74.80	74.69	74.76	27,900	-0.10(-0.13%)
May 25, 2007	74.81	74.87	74.80	74.86	21,100	+0.01(+0.01%)
May 24, 2007	74.83	74.87	74.69	74.85	38,600	-0.01(-0.01%)
May 23, 2007	74.94	74.96	74.78	74.86	47,200	-0.06(-0.08%)
May 22, 2007	75.04	75.05	74.89	74.92	49,800	-0.12(-0.16%)
May 21, 2007	74.95	75.05	74.88	75.04	49,400	+0.10(+0.13%)
May 18, 2007	75.08	75.08	74.93	74.94	62,200	-0.18(-0.24%)
May 17, 2007	75.16	75.18	75.09	75.12	42,700	-0.11(-0.15%)
May 16, 2007	75.20	75.27	75.17	75.23	56,600	+0.03(+0.04%)
May 15, 2007	75.29	75.30	75.18	75.20	31,600	-0.03(-0.04%)
May 14, 2007	75.30	75.30	75.18	75.23	71,200	-0.05(-0.07%)
May 11, 2007	75.47	75.47	75.26	75.28	38,200	-0.10(-0.13%)
May 10, 2007	75.31	75.38	75.31	75.38	42,000	+0.07(+0.09%)
May 09, 2007	75.47	75.47	75.29	75.31	50,200	-0.09(-0.12%)
May 08, 2007	75.48	75.49	75.33	75.40	34,000	+0.01(+0.01%)
May 07, 2007	75.36	75.52	75.34	75.39	135,500	+0.05(+0.07%)
May 04, 2007	75.38	75.42	75.30	75.34	19,200	+0.06(+0.08%)
May 03, 2007	75.33	75.33	75.06	75.28	33,800	-0.05(-0.07%)
May 02, 2007	75.37	75.41	75.29	75.33	28,900	+0.01(+0.01%)
May 01, 2007	75.37	75.39	75.21	75.32	54,800	-0.17(-0.23%)
Apr 30, 2007	75.42	75.49	75.39	75.49	35,900	+0.25(+0.33%)
Apr 27, 2007	75.28	75.29	75.21	75.24	44,800	-0.02(-0.02%)
Apr 26, 2007	75.38	75.38	75.25	75.26	68,400	-0.16(-0.21%)
Apr 25, 2007	75.43	75.55	75.39	75.42	264,200	-0.06(-0.08%)
Apr 24, 2007	75.39	75.50	75.14	75.48	77,500	+0.12(+0.16%)
Apr 23, 2007	75.28	75.43	75.22	75.36	43,200	+0.10(+0.13%)
Apr 20, 2007	75.30	75.32	75.21	75.26	32,200	-0.02(-0.03%)
Apr 19, 2007	75.36	75.36	75.25	75.28	59,700	-0.03(-0.04%)
Apr 18, 2007	75.25	75.33	75.25	75.31	30,400	+0.14(+0.19%)
Apr 17, 2007	75.16	75.17	75.10	75.17	25,600	+0.19(+0.25%)
Apr 16, 2007	74.99	74.99	74.94	74.98	52,700	+0.07(+0.09%)
Apr 13, 2007	75.04	75.07	74.85	74.91	18,000	-0.12(-0.16%)
Apr 12, 2007	75.06	75.08	74.96	75.03	78,100	-0.01(-0.01%)
Apr 11, 2007	75.16	75.29	75.03	75.04	88,200	-0.20(-0.27%)