Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.33	81.38	81.26	81.30	6,285,194	-0.04(-0.05%)
Nov 27, 2015	81.37	81.39	81.31	81.34	515,956	+0.04(+0.05%)
Nov 25, 2015	81.33	81.30	81.30	81.30	904,600	+0.01(+0.01%)
Nov 24, 2015	81.29	81.35	81.25	81.29	1,361,902	+0.03(+0.04%)
Nov 23, 2015	81.21	81.31	81.15	81.26	1,647,311	+0.03(+0.04%)
Nov 20, 2015	81.32	81.32	81.20	81.23	1,273,826	-0.02(-0.02%)
Nov 19, 2015	81.28	81.30	81.23	81.25	1,085,505	+0.11(+0.14%)
Nov 18, 2015	81.13	81.19	81.07	81.14	944,059	-0.04(-0.05%)
Nov 17, 2015	81.03	81.24	80.96	81.18	1,156,181	+0.09(+0.11%)
Nov 16, 2015	81.12	81.20	81.05	81.09	949,133	+0.00(+0.00%)
Nov 13, 2015	81.01	81.12	81.01	81.09	1,583,283	+0.15(+0.19%)
Nov 12, 2015	81.04	81.06	80.94	80.94	1,263,944	+0.01(+0.01%)
Nov 11, 2015	80.93	80.97	80.87	80.93	1,303,455	+0.01(+0.01%)
Nov 10, 2015	80.93	81.04	80.84	80.92	1,421,015	+0.09(+0.11%)
Nov 09, 2015	80.77	80.93	80.75	80.83	2,358,269	-0.07(-0.09%)
Nov 06, 2015	80.98	81.02	80.83	80.90	1,198,654	-0.32(-0.39%)
Nov 05, 2015	81.35	81.37	81.11	81.22	1,715,388	-0.15(-0.18%)
Nov 04, 2015	81.39	81.44	81.23	81.37	3,594,403	+0.05(+0.06%)
Nov 03, 2015	81.40	81.44	81.26	81.32	3,997,137	-0.14(-0.17%)
Nov 02, 2015	81.44	81.54	81.42	81.46	2,939,233	-0.33(-0.40%)
Oct 30, 2015	81.61	81.79	81.59	81.79	1,474,078	+0.18(+0.22%)
Oct 29, 2015	81.80	81.80	81.57	81.61	943,160	-0.29(-0.35%)
Oct 28, 2015	82.18	82.18	81.89	81.90	2,617,340	-0.23(-0.28%)
Oct 27, 2015	82.26	82.28	82.13	82.13	929,380	+0.02(+0.02%)
Oct 26, 2015	82.14	82.20	82.11	82.11	1,512,205	+0.09(+0.11%)
Oct 23, 2015	82.08	82.08	82.00	82.02	1,367,148	-0.21(-0.26%)
Oct 22, 2015	82.09	82.29	82.09	82.23	1,101,252	+0.14(+0.17%)
Oct 21, 2015	82.09	82.18	82.03	82.09	943,545	+0.15(+0.18%)
Oct 20, 2015	81.94	81.98	81.90	81.94	1,348,214	-0.13(-0.16%)
Oct 19, 2015	82.08	82.12	81.98	82.07	840,064	+0.00(+0.00%)
Oct 16, 2015	82.06	82.15	82.04	82.07	1,241,150	-0.03(-0.04%)
Oct 15, 2015	82.15	82.22	82.06	82.10	2,264,342	-0.16(-0.19%)
Oct 14, 2015	82.08	82.26	82.04	82.26	786,259	+0.30(+0.37%)
Oct 13, 2015	81.94	82.00	81.86	81.96	971,743	+0.05(+0.06%)
Oct 12, 2015	81.84	81.97	81.80	81.91	864,090	+0.14(+0.17%)
Oct 09, 2015	81.68	81.84	81.68	81.77	1,197,445	-0.01(-0.01%)
Oct 08, 2015	81.92	81.97	81.74	81.78	1,118,149	-0.13(-0.16%)
Oct 07, 2015	81.87	81.97	81.80	81.91	1,870,977	+0.00(+0.00%)
Oct 06, 2015	81.90	81.99	81.80	81.91	1,925,337	+0.11(+0.13%)
Oct 05, 2015	82.02	82.02	81.80	81.80	4,199,859	-0.32(-0.39%)
Oct 02, 2015	82.17	82.34	82.00	82.12	1,770,429	+0.31(+0.38%)
Oct 01, 2015	81.89	81.96	81.80	81.81	2,023,674	-0.12(-0.15%)
Sep 30, 2015	81.79	81.94	81.75	81.93	4,431,983	+0.16(+0.20%)
Sep 29, 2015	81.72	81.88	81.70	81.77	1,256,582	+0.06(+0.07%)
Sep 28, 2015	81.63	81.77	81.54	81.71	1,304,973	+0.21(+0.26%)
Sep 25, 2015	81.60	81.63	81.50	81.50	1,133,975	-0.15(-0.18%)
Sep 24, 2015	81.84	81.86	81.63	81.65	1,454,396	+0.03(+0.04%)
Sep 23, 2015	81.66	81.70	81.55	81.62	708,980	+0.00(+0.00%)
Sep 22, 2015	81.60	81.78	81.58	81.62	1,444,042	+0.15(+0.18%)
Sep 21, 2015	81.62	81.67	81.41	81.47	933,834	-0.30(-0.37%)
Sep 18, 2015	81.63	81.78	81.59	81.77	1,639,831	+0.23(+0.28%)
Sep 17, 2015	81.04	81.54	81.02	81.54	1,833,183	+0.46(+0.57%)
Sep 16, 2015	81.07	81.14	81.00	81.08	1,578,981	-0.05(-0.06%)
Sep 15, 2015	81.39	81.40	81.06	81.13	1,697,296	-0.34(-0.42%)
Sep 14, 2015	81.55	81.56	81.44	81.47	905,896	+0.02(+0.02%)
Sep 11, 2015	81.49	81.53	81.42	81.45	1,411,467	+0.17(+0.21%)
Sep 10, 2015	81.43	81.43	81.28	81.28	1,889,031	-0.17(-0.21%)
Sep 09, 2015	81.22	81.57	81.20	81.45	4,265,412	-0.02(-0.02%)
Sep 08, 2015	81.52	81.52	81.41	81.47	1,194,646	-0.20(-0.24%)
Sep 04, 2015	81.61	81.67	81.67	81.67	1,213,800	+0.20(+0.25%)
Sep 03, 2015	81.52	81.57	81.40	81.47	2,502,955	+0.06(+0.07%)
Sep 02, 2015	81.39	81.50	81.33	81.41	1,934,683	-0.06(-0.07%)