Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	81.87	81.90	81.76	81.83	1,978,238	-0.06(-0.07%)
Jun 29, 2017	81.84	81.97	81.78	81.89	1,548,282	-0.17(-0.21%)
Jun 28, 2017	82.08	82.10	81.95	82.06	1,604,350	+0.00(+0.00%)
Jun 27, 2017	82.19	82.19	82.04	82.06	2,374,151	-0.28(-0.34%)
Jun 26, 2017	82.35	82.39	82.31	82.34	4,665,527	+0.09(+0.11%)
Jun 23, 2017	82.23	82.28	82.19	82.25	1,356,064	+0.02(+0.02%)
Jun 22, 2017	82.24	82.27	82.16	82.23	1,195,139	+0.03(+0.04%)
Jun 21, 2017	82.15	82.23	82.10	82.20	1,249,605	+0.04(+0.05%)
Jun 20, 2017	82.11	82.21	82.08	82.16	1,864,185	+0.12(+0.15%)
Jun 19, 2017	82.10	82.14	82.00	82.04	1,776,848	-0.12(-0.15%)
Jun 16, 2017	82.08	82.17	82.07	82.16	1,376,407	+0.09(+0.11%)
Jun 15, 2017	82.13	82.13	82.03	82.07	2,063,366	-0.09(-0.11%)
Jun 14, 2017	82.21	82.33	82.08	82.16	2,472,954	+0.30(+0.37%)
Jun 13, 2017	81.81	81.89	81.79	81.86	1,515,102	+0.02(+0.02%)
Jun 12, 2017	81.79	81.95	81.77	81.84	2,053,929	-0.02(-0.02%)
Jun 09, 2017	81.80	81.91	81.77	81.86	1,404,519	-0.07(-0.09%)
Jun 08, 2017	81.97	81.97	81.81	81.93	1,828,154	-0.06(-0.07%)
Jun 07, 2017	82.08	82.10	81.97	81.99	1,743,506	-0.11(-0.13%)
Jun 06, 2017	82.11	82.15	82.05	82.10	3,262,507	+0.15(+0.18%)
Jun 05, 2017	81.98	82.01	81.93	81.95	1,916,218	-0.13(-0.16%)
Jun 02, 2017	81.99	82.11	81.97	82.08	1,795,159	+0.27(+0.33%)