Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	82.56	82.63	82.42	82.50	7,173,244	-0.41(-0.49%)
Apr 30, 2015	82.69	82.91	82.57	82.91	4,229,915	+0.09(+0.11%)
Apr 29, 2015	82.83	82.92	82.72	82.82	1,905,246	-0.26(-0.31%)
Apr 28, 2015	83.27	83.29	83.06	83.08	1,217,735	-0.26(-0.31%)
Apr 27, 2015	83.44	83.44	83.28	83.34	1,591,413	-0.06(-0.07%)
Apr 24, 2015	83.38	83.48	83.33	83.40	1,597,893	+0.13(+0.16%)
Apr 23, 2015	83.19	83.37	83.14	83.27	5,518,006	+0.16(+0.19%)
Apr 22, 2015	83.39	83.40	83.11	83.11	1,501,314	-0.31(-0.37%)
Apr 21, 2015	83.52	83.52	83.36	83.42	1,788,029	-0.10(-0.12%)
Apr 20, 2015	83.55	83.59	83.42	83.52	2,463,640	-0.09(-0.11%)
Apr 17, 2015	83.45	83.66	83.40	83.61	1,693,875	+0.14(+0.17%)
Apr 16, 2015	83.51	83.56	83.38	83.47	1,289,869	-0.02(-0.02%)
Apr 15, 2015	83.55	83.58	83.46	83.49	1,022,438	+0.08(+0.10%)
Apr 14, 2015	83.53	83.59	83.40	83.41	1,398,069	+0.15(+0.18%)
Apr 13, 2015	83.30	83.35	83.20	83.26	6,046,444	+0.02(+0.02%)
Apr 10, 2015	83.35	83.38	83.20	83.24	4,290,100	-0.04(-0.05%)
Apr 09, 2015	83.48	83.48	83.20	83.28	1,025,350	-0.18(-0.22%)
Apr 08, 2015	83.52	83.54	83.34	83.46	3,470,700	-0.06(-0.07%)
Apr 07, 2015	83.40	83.54	83.33	83.52	977,346	+0.05(+0.06%)
Apr 06, 2015	83.60	83.61	83.39	83.47	1,768,805	+0.07(+0.08%)
Apr 02, 2015	83.54	83.40	83.40	83.40	791,200	-0.11(-0.13%)