Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.78	81.83	81.72	81.81	1,589,053	+0.28(+0.34%)
Jul 30, 2015	81.48	81.58	81.44	81.53	788,049	+0.03(+0.04%)
Jul 29, 2015	81.57	81.58	81.44	81.50	1,020,519	-0.07(-0.09%)
Jul 28, 2015	81.61	81.64	81.56	81.57	1,434,737	-0.14(-0.17%)
Jul 27, 2015	81.69	81.72	81.61	81.71	2,022,824	+0.16(+0.20%)
Jul 24, 2015	81.59	81.61	81.50	81.55	804,258	+0.05(+0.06%)
Jul 23, 2015	81.35	81.53	81.29	81.50	1,178,365	+0.19(+0.23%)
Jul 22, 2015	81.32	81.43	81.30	81.31	1,624,143	+0.03(+0.04%)
Jul 21, 2015	81.12	81.33	81.10	81.28	1,422,884	+0.15(+0.18%)
Jul 20, 2015	81.19	81.22	81.08	81.13	1,026,885	-0.11(-0.14%)
Jul 17, 2015	81.25	81.32	81.20	81.24	807,934	+0.01(+0.01%)
Jul 16, 2015	81.07	81.28	81.05	81.23	1,063,112	+0.00(+0.00%)
Jul 15, 2015	81.01	81.26	80.98	81.23	2,630,955	+0.23(+0.28%)
Jul 14, 2015	81.00	81.07	80.96	81.00	1,567,663	+0.15(+0.19%)
Jul 13, 2015	80.86	81.01	80.84	80.85	2,846,477	-0.19(-0.23%)
Jul 10, 2015	81.02	81.16	80.95	81.04	2,038,299	-0.38(-0.47%)
Jul 09, 2015	81.56	81.58	81.38	81.42	1,670,882	-0.27(-0.33%)
Jul 08, 2015	81.64	81.75	81.56	81.69	1,967,828	+0.23(+0.28%)
Jul 07, 2015	81.69	81.77	81.46	81.46	4,183,163	+0.08(+0.10%)
Jul 06, 2015	81.44	81.44	81.22	81.38	2,210,705	+0.28(+0.35%)
Jul 02, 2015	81.06	81.10	81.10	81.10	1,060,100	+0.20(+0.25%)
Jul 01, 2015	80.87	81.03	80.83	80.90	5,399,304	-0.36(-0.44%)
Jun 30, 2015	81.26	81.48	81.24	81.26	1,547,823	-0.08(-0.10%)
Jun 29, 2015	81.19	81.40	81.08	81.34	2,168,404	+0.41(+0.51%)
Jun 26, 2015	80.94	80.98	80.85	80.93	963,015	-0.15(-0.19%)
Jun 25, 2015	81.16	81.20	81.04	81.08	2,894,479	-0.11(-0.14%)
Jun 24, 2015	81.15	81.23	81.08	81.19	6,836,870	+0.15(+0.19%)
Jun 23, 2015	81.04	81.23	81.00	81.04	1,096,018	-0.19(-0.23%)
Jun 22, 2015	81.42	81.49	81.21	81.23	1,019,989	-0.39(-0.48%)
Jun 19, 2015	81.55	81.65	81.51	81.62	1,176,670	+0.23(+0.28%)
Jun 18, 2015	81.37	81.44	81.20	81.39	1,210,281	-0.06(-0.07%)
Jun 17, 2015	81.38	81.47	81.10	81.45	865,724	+0.03(+0.04%)
Jun 16, 2015	81.34	81.42	81.23	81.42	2,250,660	+0.21(+0.26%)
Jun 15, 2015	81.38	81.43	81.19	81.21	2,082,936	+0.01(+0.01%)
Jun 12, 2015	81.17	81.42	81.12	81.20	1,785,104	-0.06(-0.07%)
Jun 11, 2015	81.00	81.27	80.94	81.26	1,815,889	+0.38(+0.47%)
Jun 10, 2015	80.92	81.00	80.83	80.88	1,222,801	-0.17(-0.21%)
Jun 09, 2015	81.20	81.20	81.01	81.05	2,883,304	-0.24(-0.30%)
Jun 08, 2015	81.27	81.34	81.23	81.29	4,954,540	+0.10(+0.12%)
Jun 05, 2015	81.27	81.35	81.10	81.19	4,115,257	-0.32(-0.39%)
Jun 04, 2015	81.42	81.61	81.40	81.51	1,111,349	+0.20(+0.25%)
Jun 03, 2015	81.52	81.53	81.22	81.31	1,390,169	-0.36(-0.44%)
Jun 02, 2015	81.80	81.83	81.60	81.67	1,509,973	-0.23(-0.28%)
Jun 01, 2015	82.19	82.19	81.86	81.90	1,362,772	-0.44(-0.53%)
May 29, 2015	82.42	82.46	82.29	82.34	2,494,294	+0.03(+0.04%)
May 28, 2015	82.33	82.38	82.25	82.31	1,073,339	+0.01(+0.01%)
May 27, 2015	82.28	82.34	82.14	82.30	2,564,521	+0.04(+0.05%)
May 26, 2015	82.06	82.31	82.03	82.26	1,178,341	+0.20(+0.24%)
May 22, 2015	82.06	82.06	82.06	82.06	816,600	-0.05(-0.06%)
May 21, 2015	82.00	82.16	81.95	82.11	2,314,127	+0.26(+0.32%)
May 20, 2015	81.88	81.96	81.78	81.85	4,097,364	+0.00(+0.00%)
May 19, 2015	81.80	81.97	81.76	81.85	4,856,535	-0.18(-0.22%)
May 18, 2015	82.26	82.26	82.02	82.03	3,747,718	-0.30(-0.36%)
May 15, 2015	82.16	82.37	82.14	82.33	1,402,742	+0.33(+0.40%)
May 14, 2015	81.95	82.06	81.90	82.00	1,485,259	+0.16(+0.20%)
May 13, 2015	82.11	82.16	81.80	81.84	2,371,995	-0.04(-0.05%)
May 12, 2015	81.85	82.03	81.75	81.88	2,139,559	-0.10(-0.12%)
May 11, 2015	82.25	82.32	81.92	81.98	929,192	-0.43(-0.52%)
May 08, 2015	82.48	82.55	82.35	82.41	1,735,888	+0.22(+0.27%)
May 07, 2015	82.10	82.25	82.08	82.19	3,602,932	+0.17(+0.21%)
May 06, 2015	82.20	82.20	81.95	82.02	3,938,868	-0.23(-0.28%)
May 05, 2015	82.42	82.42	82.14	82.25	4,175,659	-0.13(-0.16%)
May 04, 2015	82.57	82.60	82.36	82.38	1,190,019	-0.12(-0.15%)